力旺 (3529)-中國信託券商分點個股進出

台股 » 個股 » 力旺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力旺

(3529)

可現股當沖

股價
2140
漲跌
▲75
漲幅
+3.63%
成交量
789張
產業
上櫃半導體類股
411人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力旺 (3529)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12	2136.65	12	2128.33	2140.00	0	646	0.00%
2024/04/23	1	2054.38	2.2	2019.82	2065.00	-1.2	645	-0.19%
2024/04/22	1.1	1975.12	5	1979.69	1975.00	-4	638	-0.62%
2024/04/19	1.1	2194.21	5.3	2257.67	2190.00	-4.3	624	-0.68%
2024/04/18	11	2490.34	0	2482.94	2430.00	11	610	1.80%
2024/04/17	1	2395.00	0	2320.00	2370.00	1	608	0.16%
2024/04/16	0.2	2343.50	1	2310.00	2305.00	-0.8	607	-0.14%
2024/04/15	0.1	2365.11	2	2382.50	2345.00	-1.9	613	-0.31%
2024/04/12	13	2472.70	3	2432.00	2480.00	10	608	1.64%
2024/04/11	2	2315.00	2	2372.50	2340.00	0	596	0.00%
2024/04/10	0.1	2315.00	16	2315.66	2320.00	-15.9	595	-2.68%
2024/04/09	0.2	2406.53	4	2491.25	2355.00	-3.9	587	-0.66%
2024/04/08	2	2631.29	0.1	2566.20	2535.00	1.9	582	0.33%
2024/04/03	2	2524.41	2	2495.14	2510.00	0	579	0.01%
2024/04/02	0.1	2520.00	0	0.00	2535.00	0.1	581	0.01%
2024/04/01	2	2535.00	10	2531.99	2515.00	-8	582	-1.37%
2024/03/29	2	2505.07	12	2503.34	2490.00	-10	584	-1.71%
2024/03/28	0.1	2403.43	1	2400.44	2400.00	-0.9	576	-0.16%
2024/03/27	1.1	2479.25	3	2470.00	2475.00	-1.9	573	-0.34%
2024/03/26	0	2553.33	1	2525.15	2520.00	-1	568	-0.17%
2024/03/25	1	2564.85	1	2505.00	2505.00	0	563	0.00%
2024/03/22	5.1	2489.77	0	0.00	2495.00	5.1	570	0.89%
2024/03/21	0	2570.00	0	0.00	2515.00	0	565	0.00%
2024/03/20	0	2530.83	0	0.00	2505.00	0	569	0.00%
2024/03/19	0.3	2584.03	0	0.00	2545.00	0.3	572	0.06%
2024/03/18	4	2723.75	0	0.00	2700.00	4	563	0.71%
2024/03/15	1	2679.95	0	0.00	2700.00	1	568	0.18%
2024/03/14	1	2730.15	1.1	2611.46	2735.00	-0.1	573	-0.02%
2024/03/13	0.1	2661.58	0	2655.00	2625.00	0	567	0.01%
2024/03/12	0.1	2673.82	0	2670.00	2680.00	0.1	563	0.01%
2024/03/08	1	2774.79	2.3	2746.53	2750.00	-1.3	554	-0.23%
2024/03/07	0	0.00	2	2847.50	2835.00	-2	546	-0.37%
2024/03/06	0.1	2900.00	1	2880.00	2900.00	-0.9	555	-0.16%
2024/03/05	0	2896.25	5	2907.05	2900.00	-5	560	-0.89%
2024/03/04	10	2942.98	17	2957.31	2940.00	-7	560	-1.25%
2024/03/01	6	2849.80	11	2843.69	2855.00	-5	558	-0.90%
2024/02/29	1	2704.36	1	2705.00	2710.00	0	552	0.00%
2024/02/27	0.1	2688.54	0	0.00	2680.00	0.1	545	0.01%
2024/02/26	4.1	2723.79	3	2730.00	2730.00	1.1	540	0.20%
2024/02/23	5	2808.90	5	2867.00	2755.00	0	537	0.00%
2024/02/22	13	2828.05	9.2	2908.52	2845.00	3.8	532	0.72%
2024/02/21	8	2828.72	2.3	2837.73	2805.00	5.8	528	1.09%
2024/02/20	9	2906.11	0	0.00	2920.00	9	529	1.70%
2024/02/19	4	2840.27	1	2909.82	2870.00	3	530	0.57%
2024/02/16	18.5	2998.99	2	2950.00	2925.00	16.5	534	3.08%
2024/02/15	0	0.00	0	3205.00	3245.00	0	527	0.00%
2024/02/05	2	2902.50	0	0.00	2955.00	2	529	0.38%
2024/02/02	13	3031.92	3	2891.03	3025.00	10	532	1.87%
2024/02/01	0	0.00	2	2805.63	2800.00	-2	537	-0.37%
2024/01/31	4	2797.50	1	2747.00	2800.00	3	536	0.55%
2024/01/30	0	0.00	0	2680.00	2685.00	0	531	0.00%
2024/01/29	0	2619.23	1	2600.00	2605.00	-1	529	-0.19%
2024/01/26	2	2660.00	7	2667.86	2660.00	-5	529	-0.94%
2024/01/25	0	0.00	4	2616.25	2620.00	-4	529	-0.76%
2024/01/24	10	2567.51	2	2587.50	2575.00	8	536	1.50%
2024/01/23	1	2700.00	0	0.00	2630.00	1	550	0.18%
2024/01/22	4	2632.50	13.1	2602.67	2645.00	-9.1	547	-1.67%
2024/01/19	5	2494.00	18.2	2561.64	2540.00	-13.2	547	-2.40%
2024/01/18	18	2502.78	5	2547.91	2515.00	13	552	2.35%
2024/01/17	11	2510.11	1	2514.90	2550.00	10	551	1.82%
2024/01/16	4	2585.00	3.1	2599.92	2605.00	1	547	0.17%
2024/01/15	6.1	2538.51	2	2555.00	2580.00	4.1	550	0.74%
2024/01/12	2	2600.00	5.1	2607.85	2600.00	-3.1	556	-0.55%
2024/01/11	2	2535.05	10.1	2612.52	2625.00	-8.1	565	-1.42%
2024/01/10	1	2540.00	1	2559.80	2570.00	0	567	-0.01%
2024/01/09	2	2552.50	13.2	2568.62	2565.00	-11.2	578	-1.93%
2024/01/08	3	2450.00	11	2459.96	2470.00	-8	573	-1.40%
2024/01/05	12	2337.05	3.3	2340.31	2360.00	8.8	577	1.52%
2024/01/04	14	2354.64	3	2385.00	2340.00	11	585	1.88%
2024/01/03	3.1	2365.16	1	2385.00	2385.00	2.1	597	0.35%
2024/01/02	5	2381.90	0	0.00	2410.00	5	600	0.84%
2023/12/29	0	2425.00	14	2449.64	2450.00	-14	610	-2.29%
2023/12/28	0	0.00	0.1	2445.20	2475.00	-0.1	617	-0.02%
2023/12/27	17.5	2474.28	1.1	2505.26	2475.00	16.5	641	2.57%
2023/12/26	0	0.00	2	2550.21	2550.00	-2	647	-0.31%
2023/12/25	1	2475.29	1.1	2495.47	2495.00	0	656	-0.01%
2023/12/22	0	0.00	0.2	2460.00	2460.00	-0.2	667	-0.03%
2023/12/21	12.1	2349.86	0	0.00	2390.00	12.1	670	1.80%
2023/12/20	0	2381.67	0	0.00	2375.00	0	671	0.00%
2023/12/19	2.2	2424.66	3	2355.00	2355.00	-0.8	682	-0.12%
2023/12/18	1.2	2466.22	3	2443.33	2465.00	-1.8	687	-0.27%
2023/12/15	8	2523.78	5.3	2549.94	2495.00	2.7	692	0.39%
2023/12/14	4	2516.29	2	2495.00	2490.00	2	698	0.29%
2023/12/13	1.1	2598.64	1.1	2634.31	2625.00	0	698	0.01%
2023/12/12	2	2580.00	7.2	2592.17	2570.00	-5.2	708	-0.73%
2023/12/11	4.1	2558.50	15.2	2548.42	2550.00	-11.1	726	-1.53%
2023/12/08	3	2461.67	3.1	2466.80	2460.00	-0.1	738	-0.01%
2023/12/07	10	2402.00	1	2425.00	2410.00	9	739	1.22%
2023/12/06	4.1	2452.09	2	2435.15	2425.00	2	738	0.28%
2023/12/04	1.1	2435.00	1	2449.95	2440.00	0	737	0.01%
2023/12/01	2.2	2410.08	0	0.00	2425.00	2.2	737	0.30%
2023/11/30	0.1	2507.11	2	2552.50	2515.00	-1.9	727	-0.27%
2023/11/29	0	0.00	2	2557.50	2580.00	-2	720	-0.28%
2023/11/28	1	2530.00	18	2503.35	2550.00	-17	725	-2.34%
2023/11/27	5	2374.00	5	2418.00	2385.00	0	720	0.00%
2023/11/24	9	2383.89	0	0.00	2385.00	9	728	1.24%
2023/11/23	3	2410.00	2	2434.77	2405.00	1	729	0.14%
2023/11/22	5	2424.00	10	2439.00	2445.00	-5	728	-0.69%
2023/11/21	10	2410.00	0	0.00	2410.00	10	723	1.38%
2023/11/20	6	2410.00	0	0.00	2415.00	6	727	0.82%
2023/11/17	1	2450.00	3	2481.67	2475.00	-2	726	-0.28%
2023/11/16	0	0.00	1	2500.00	2500.00	-1	722	-0.14%
2023/11/15	3	2461.67	2	2487.50	2455.00	1	720	0.14%
2023/11/14	0.5	2385.00	1	2380.59	2405.00	-0.5	710	-0.07%
2023/11/13	3	2421.62	2	2409.90	2400.00	1	707	0.14%
2023/11/10	1	2300.00	2.1	2324.09	2300.00	-1.1	695	-0.16%
2023/11/09	5.1	2315.55	8.1	2278.56	2325.00	-3	693	-0.43%
2023/11/08	5	2168.00	0	0.00	2200.00	5	682	0.73%
2023/11/07	3	2181.79	5.1	2216.08	2180.00	-2.1	688	-0.30%
2023/11/06	0	0.00	7	2172.86	2165.00	-7	696	-1.01%
2023/11/03	3	2126.67	2	2147.50	2120.00	1	701	0.14%
2023/11/02	1	2095.09	2	2150.00	2115.00	-1	704	-0.14%
2023/11/01	0.2	2097.50	13	2083.14	2090.00	-12.8	703	-1.82%
2023/10/31	17	2048.90	2	2080.00	2015.00	15	701	2.14%
2023/10/30	1	2145.00	1	2160.00	2145.00	0	690	0.00%
2023/10/27	3	2150.00	6.1	2167.56	2130.00	-3.1	689	-0.44%
2023/10/26	5.3	2140.91	4	2222.36	2120.00	1.2	686	0.18%
2023/10/25	2	2340.00	0	0.00	2315.00	2	676	0.30%
2023/10/24	4	2232.50	1	2220.00	2260.00	3	675	0.44%
2023/10/23	0	0.00	0.6	2228.22	2220.00	-0.6	672	-0.09%
2023/10/20	0	0.00	1	2320.00	2300.00	-1	675	-0.15%
2023/10/19	6	2351.67	4	2335.20	2360.00	2	672	0.29%
2023/10/18	1	2280.00	4	2237.50	2295.00	-3	670	-0.45%
2023/10/17	5	2319.13	2	2354.88	2285.00	3	665	0.45%
2023/10/16	0	0.00	0	2275.00	2250.00	0	658	-0.01%
2023/10/13	0	0.00	1	2271.05	2305.00	-1	652	-0.16%
2023/10/12	0	0.00	1	2308.98	2310.00	-1	645	-0.16%
2023/10/11	0	2245.00	2	2227.51	2240.00	-2	640	-0.31%
2023/10/05	3	2173.33	1	2145.00	2140.00	2	628	0.32%
2023/10/04	0	0.00	3	2091.92	2150.00	-3	616	-0.49%
2023/10/03	6	2187.50	15.1	2211.61	2150.00	-9.1	606	-1.51%
2023/10/02	4	2093.75	1	2115.00	2105.00	3	580	0.51%
2023/09/28	11	2056.82	6	2043.33	2015.00	5	571	0.87%
2023/09/27	7	1972.13	1	2049.73	1980.00	6	561	1.07%
2023/09/26	0	0.00	2	2030.30	2025.00	-2	550	-0.37%
2023/09/25	0	2150.00	2	2170.00	2115.00	-2	547	-0.36%
2023/09/22	2	2159.75	1.1	2086.36	2165.00	0.9	540	0.17%
2023/09/21	7.1	1990.07	3	1986.67	1970.00	4.1	528	0.78%
2023/09/20	0	0.00	1	2133.69	2120.00	-1	513	-0.20%
2023/09/19	0	0.00	1	2165.05	2155.00	-1	507	-0.20%
2023/09/18	3	2179.98	0.1	2178.85	2185.00	2.9	494	0.59%
2023/09/15	0	2130.00	1	2169.98	2125.00	-1	489	-0.20%
2023/09/14	2	2145.00	1.1	2189.27	2195.00	0.9	479	0.18%
2023/09/13	12	2004.63	25.2	1985.40	2060.00	-13.2	458	-2.87%
2023/09/12	5.2	1886.54	9.1	1885.50	1875.00	-3.9	441	-0.87%
2023/09/08	9.1	1836.16	0	0.00	1835.00	9.1	452	2.00%
2023/09/07	1	1860.00	1	1875.00	1885.00	0	464	0.00%
2023/09/06	0	1900.00	0	0.00	1900.00	0	473	0.00%
2023/09/01	12	1891.67	3	1898.33	1880.00	9	505	1.78%
2023/08/31	0	1780.00	0	0.00	1815.00	0	498	0.00%
2023/08/30	1	1790.00	1	1805.00	1790.00	0	497	0.00%
2023/08/29	3	1735.00	5	1767.97	1790.00	-2	494	-0.41%
2023/08/28	0	0.00	5.1	1764.26	1775.00	-5.1	494	-1.02%
2023/08/25	3.1	1755.08	0.1	1775.00	1755.00	3	505	0.59%
2023/08/24	1	1785.10	1	1800.22	1795.00	0	511	0.00%
2023/08/23	4	1702.52	0	0.00	1710.00	4	514	0.78%
2023/08/22	0	1752.69	0	0.00	1740.00	0	521	0.00%
2023/08/21	1.1	1732.45	0	1805.00	1735.00	1.1	528	0.20%
2023/08/18	0	1820.00	6	1829.17	1820.00	-6	531	-1.12%
2023/08/17	1	1745.00	6	1816.67	1810.00	-5	532	-0.94%
2023/08/16	2	1767.50	1	1820.00	1770.00	1	531	0.19%
2023/08/15	10	1785.01	0	0.00	1830.00	10	536	1.86%
2023/08/14	0	0.00	1	1820.89	1825.00	-1	534	-0.19%
2023/08/11	0	1940.00	6.5	1928.62	1945.00	-6.5	530	-1.23%
2023/08/10	0	1856.35	11	1880.91	1845.00	-11	527	-2.08%
2023/08/09	2	1845.00	9	1819.44	1820.00	-7	514	-1.36%
2023/08/08	1	1760.00	1	1785.00	1740.00	0	509	0.00%
2023/08/07	2	1702.50	0	0.00	1730.00	2	508	0.39%
2023/08/04	0	1731.43	0	0.00	1730.00	0	507	0.01%
2023/08/02	35.1	1775.68	0	0.00	1745.00	35.1	506	6.93%
2023/08/01	8	1832.54	4	1830.00	1835.00	4	504	0.80%
2023/07/31	4.2	1874.62	1	1850.00	1855.00	3.2	504	0.63%
2023/07/28	5	1888.00	2	1912.50	1905.00	3	503	0.60%
2023/07/27	1	1900.00	8	1899.38	1905.00	-7	503	-1.39%
2023/07/26	0.3	1895.73	0	0.00	1870.00	0.3	507	0.05%
2023/07/25	2.1	1917.79	0	1920.00	1900.00	2	510	0.40%
2023/07/24	2.1	1965.07	0	0.00	1965.00	2.1	512	0.41%
2023/07/21	65	2044.00	0	0.00	2040.00	65	516	12.58%
2023/07/20	1	2034.63	0	2025.00	2080.00	1	516	0.20%
2023/07/19	11.1	2085.91	10	2104.00	2050.00	1.1	516	0.21%
2023/07/18	2	2175.00	5	2125.00	2130.00	-3	516	-0.58%
2023/07/17	0.1	2150.00	1	2175.00	2140.00	-1	518	-0.18%
2023/07/14	2	2192.50	1.1	2229.76	2235.00	1	518	0.18%
2023/07/13	1	2198.67	4.1	2184.76	2110.00	-3.1	518	-0.59%
2023/07/12	0	0.00	19	2065.26	2075.00	-19	517	-3.67%
2023/07/11	17	2065.59	1	2075.00	2045.00	16	516	3.10%
2023/07/10	1	2095.00	8	2110.00	2095.00	-7	522	-1.34%
2023/07/07	5.1	2084.35	0	2095.00	2095.00	5.1	535	0.95%
2023/07/06	0.2	2182.95	0	2190.00	2180.00	0.2	541	0.04%
2023/07/05	5	2220.00	2	2219.98	2215.00	3	545	0.55%
2023/07/03	1.5	2275.52	0	2260.00	2245.00	1.5	547	0.28%
2023/06/30	0	2200.00	1	2210.00	2210.00	-1	551	-0.18%
2023/06/29	16	2179.06	0	2180.00	2165.00	16	556	2.87%
2023/06/27	0	2130.00	2.3	2140.00	2100.00	-2.3	567	-0.40%
2023/06/26	0	0.00	4	2230.00	2180.00	-4	571	-0.70%
2023/06/20	0	0.00	5	2282.00	2285.00	-5	577	-0.87%
2023/06/19	1.3	2276.60	0	0.00	2290.00	1.3	576	0.22%
2023/06/16	0	0.00	1	2285.00	2290.00	-1	582	-0.17%
2023/06/15	0	0.00	0.2	2315.00	2325.00	-0.2	581	-0.03%
2023/06/14	0	0.00	2	2297.50	2300.00	-2	586	-0.34%
2023/06/13	4	2346.25	3	2300.33	2365.00	1	585	0.17%
2023/06/12	1	2254.55	3.1	2205.67	2200.00	-2.1	580	-0.36%
2023/06/09	9	2109.44	0.1	2172.10	2175.00	8.9	577	1.55%
2023/06/08	9	1998.33	4	2000.00	2005.00	5	570	0.88%
2023/06/07	3	1993.33	1	2003.84	1985.00	2	566	0.35%
2023/06/06	0	0.00	1.1	1911.61	1930.00	-1.1	554	-0.20%
2023/06/05	0.1	1895.00	2	1920.00	1915.00	-1.9	558	-0.34%
2023/06/02	3	1908.33	7.2	1913.63	1920.00	-4.2	564	-0.75%
2023/06/01	2	1872.50	19.3	1871.01	1880.00	-17.3	566	-3.06%
2023/05/31	13.2	1862.48	1.1	1911.67	1840.00	12.1	574	2.11%
2023/05/30	8.1	1908.07	3.4	1926.47	1930.00	4.7	569	0.82%
2023/05/29	4	1938.83	11	1958.61	1930.00	-7	576	-1.22%
2023/05/26	5	1893.94	20.1	1895.37	1855.00	-15.1	583	-2.58%
2023/05/25	18	1826.11	3	1830.01	1825.00	15	585	2.56%
2023/05/24	13.1	1820.84	1	1910.00	1835.00	12.1	581	2.09%
2023/05/23	0.6	1908.76	1.3	1912.80	1905.00	-0.6	579	-0.11%
2023/05/22	3.5	1891.75	1	1910.00	1885.00	2.5	589	0.42%
2023/05/19	1	1944.70	2	1880.20	1940.00	-1	589	-0.17%
2023/05/18	1	1850.00	14	1841.79	1845.00	-13	586	-2.22%
2023/05/17	7.1	1794.49	1	1815.00	1800.00	6.1	591	1.03%
2023/05/16	5	1807.00	4	1867.50	1800.00	1	595	0.17%
2023/05/15	5	1815.00	14	1833.22	1840.00	-9	595	-1.51%
2023/05/12	0	0.00	4	1823.74	1805.00	-4	611	-0.65%
2023/05/11	19.1	1830.00	1	1864.65	1805.00	18.1	624	2.90%
2023/05/10	0	1860.00	3	1858.33	1855.00	-3	645	-0.46%
2023/05/09	11	1838.18	2	1825.00	1845.00	9	655	1.37%
2023/05/08	6	1915.00	4.1	1911.62	1875.00	1.9	660	0.29%
2023/05/05	0	1885.00	0	0.00	1895.00	0	664	0.01%
2023/05/03	3.1	1889.67	3	1880.00	1890.00	0.1	680	0.01%
2023/05/02	2	1889.96	10	1866.00	1880.00	-8	685	-1.17%
2023/04/28	2	1827.49	9	1851.11	1825.00	-7	696	-1.00%
2023/04/27	2	1812.50	0	0.00	1795.00	2	697	0.29%
2023/04/26	2	1732.71	0	0.00	1730.00	2	690	0.29%
2023/04/25	12	1827.51	0	1820.00	1815.00	12	691	1.74%
2023/04/24	1	1895.00	0	0.00	1940.00	1	686	0.15%
2023/04/21	0	1920.00	0.1	1920.00	1920.00	-0.1	686	-0.01%
2023/04/20	0	0.00	1	2025.00	2010.00	-1	689	-0.15%
2023/04/19	0	0.00	0.1	2039.05	2030.00	-0.1	693	-0.02%
2023/04/18	0	2035.00	3	2071.71	2035.00	-3	696	-0.43%
2023/04/17	0	0.00	0	2060.00	2085.00	0	696	0.00%
2023/04/14	0	0.00	1	2045.00	2045.00	-1	699	-0.14%
2023/04/13	0.1	2035.00	0	2020.00	2040.00	0	706	0.01%
2023/04/12	1.1	2050.00	2	2040.00	2040.00	-1	711	-0.13%
2023/04/11	0	1975.00	0	2000.00	2035.00	0	711	0.00%
2023/04/10	2.1	1947.16	13	1918.46	1930.00	-10.9	722	-1.51%
2023/04/07	5	1831.00	8	1875.63	1845.00	-3	724	-0.41%
2023/04/06	2	1835.00	1	1860.00	1840.00	1	731	0.14%
2023/03/31	4.1	1871.63	18	1863.33	1860.00	-13.9	737	-1.88%
2023/03/30	10	1857.99	1	1840.00	1840.00	9	740	1.22%
2023/03/29	19	1877.60	3	1890.00	1860.00	16	744	2.15%
2023/03/28	2	1967.69	3	1986.68	1970.00	-1	745	-0.13%
2023/03/27	3	2013.33	9	1995.00	2015.00	-6	745	-0.81%
2023/03/24	8	1967.50	3	2001.67	1960.00	5	751	0.67%
2023/03/23	1	1950.00	4	1987.50	2000.00	-3	751	-0.40%
2023/03/22	1	1970.00	0	0.00	1975.00	1	758	0.13%
2023/03/21	7	1985.71	5.3	1981.19	1950.00	1.8	761	0.23%
2023/03/20	2	1995.00	11	1999.99	1985.00	-9	762	-1.18%
2023/03/17	4	1999.94	1	2009.13	1980.00	3	766	0.39%
2023/03/16	0	1905.00	2	1937.50	1900.00	-2	761	-0.26%
2023/03/15	2	1990.00	6.1	1950.74	1930.00	-4.1	764	-0.53%
2023/03/14	4	1890.06	8	1929.96	1885.00	-4	761	-0.53%
2023/03/13	8	1914.38	64.1	1920.79	1950.00	-56.1	768	-7.29%
2023/03/10	13	1933.08	3	1936.67	1935.00	10	775	1.29%
2023/03/09	0	0.00	5	1989.02	1980.00	-5	782	-0.64%
2023/03/08	2	1975.00	11	1975.00	1970.00	-9	789	-1.14%
2023/03/07	9	1917.84	25.1	1967.19	1965.00	-16.1	794	-2.02%
2023/03/06	12.1	1941.25	14	1961.07	1935.00	-1.9	793	-0.24%
2023/03/03	11	1960.58	4	2004.65	1975.00	7	796	0.88%
2023/03/02	1	1930.00	2	1955.00	1950.00	-1	799	-0.13%
2023/03/01	1	1930.00	4	1861.67	1950.00	-3	804	-0.38%
2023/02/24	2	1875.00	4	1817.62	1870.00	-2	811	-0.25%
2023/02/23	10	1755.94	5	1713.00	1765.00	5	805	0.62%
2023/02/22	0.1	1679.25	3	1665.00	1645.00	-2.9	806	-0.36%
2023/02/21	0	0.00	1	1705.15	1715.00	-1	832	-0.12%
2023/02/20	4	1692.48	1	1612.05	1680.00	3	857	0.35%
2023/02/17	0	0.00	1.4	1604.40	1600.00	-1.4	871	-0.15%
2023/02/16	2.3	1653.04	15	1625.00	1625.00	-12.7	888	-1.43%
2023/02/15	1	1609.90	2	1590.00	1610.00	-1	910	-0.11%
2023/02/14	0	1620.00	0	1630.00	1615.00	0	919	0.00%
2023/02/13	0	1645.00	1	1620.00	1625.00	-1	938	-0.11%
2023/02/10	34	1641.18	5	1631.00	1670.00	29	962	3.01%
2023/02/09	0	0.00	6	1670.00	1655.00	-6	966	-0.62%
2023/02/08	5.1	1735.37	1	1715.00	1715.00	4.1	963	0.43%
2023/02/07	2	1705.00	3	1696.67	1700.00	-1	955	-0.10%
2023/02/06	5	1736.98	3	1705.10	1740.00	2	957	0.21%
2023/02/02	8	1701.25	2	1722.36	1725.00	6	990	0.60%
2023/02/01	0	0.00	1.1	1624.91	1630.00	-1.1	1,007	-0.11%
2023/01/31	0	0.00	0	1615.00	1620.00	0	1,025	0.00%
2023/01/30	8	1612.51	3	1588.33	1615.00	5	1,048	0.48%
2023/01/17	3	1496.67	6	1495.01	1500.00	-3	1,061	-0.28%
2023/01/16	0	0.00	2	1515.03	1510.00	-2	1,077	-0.19%
2023/01/13	2	1517.50	4	1518.75	1515.00	-2	1,090	-0.18%
2023/01/12	1	1480.00	2	1487.50	1465.00	-1	1,095	-0.09%
2023/01/11	2	1485.00	2	1485.00	1480.00	0	1,116	0.00%
2023/01/10	2	1505.00	2	1500.00	1505.00	0	1,142	0.00%
2023/01/09	4	1494.99	2	1487.50	1495.00	2	1,160	0.17%
2023/01/06	1	1435.00	1	1440.00	1440.00	0	1,171	0.00%
2023/01/05	1	1410.00	1	1420.00	1405.00	0	1,199	0.00%
2023/01/04	24	1399.58	1	1365.00	1405.00	23	1,229	1.87%
2023/01/03	3	1381.67	2	1352.50	1395.00	1	1,238	0.08%
2022/12/30	1	1330.00	2	1332.50	1335.00	-1	1,244	-0.08%
2022/12/29	10	1306.50	3	1306.67	1330.00	7	1,256	0.56%
2022/12/28	6	1248.33	5	1275.86	1275.00	1	1,279	0.08%
2022/12/27	3	1336.67	0	0.00	1345.00	3	1,277	0.23%
2022/12/26	0	0.00	2	1295.00	1300.00	-2	1,287	-0.16%
2022/12/23	2	1332.50	0	0.00	1350.00	2	1,308	0.15%
2022/12/22	2	1390.00	2	1417.50	1335.00	0	1,328	0.00%
2022/12/21	1	1360.00	1	1390.00	1375.00	0	1,345	0.00%
2022/12/20	0	0.00	12	1396.74	1375.00	-12	1,368	-0.88%
2022/12/19	2	1472.50	0	0.00	1470.00	2	1,392	0.14%
2022/12/16	1	1470.00	0	0.00	1475.00	1	1,414	0.07%
2022/12/15	0	0.00	1	1485.00	1505.00	-1	1,418	-0.07%
2022/12/14	4	1506.19	3	1491.67	1500.00	1	1,422	0.07%
2022/12/13	2	1430.00	2	1460.00	1415.00	0	1,423	0.00%
2022/12/12	0	0.00	2	1460.00	1445.00	-2	1,429	-0.14%
2022/12/09	3	1486.67	2	1485.00	1490.00	1	1,434	0.07%
2022/12/08	1	1435.00	0	0.00	1445.00	1	1,440	0.07%
2022/12/07	1	1430.00	1.1	1434.55	1420.00	-0.1	1,451	-0.01%
2022/12/06	2	1470.00	8	1473.13	1460.00	-6	1,456	-0.41%
2022/12/05	0.1	1493.00	2	1495.00	1480.00	-1.9	1,465	-0.13%
2022/12/02	2	1507.50	8	1518.17	1535.00	-6	1,472	-0.41%
2022/12/01	1	1540.00	0	0.00	1510.00	1	1,477	0.07%
2022/11/30	0.1	1474.09	0	0.00	1460.00	0.1	1,479	0.01%
2022/11/29	1.1	1456.98	4	1457.51	1455.00	-2.9	1,487	-0.19%
2022/11/28	5	1495.00	2.1	1490.00	1485.00	3	1,495	0.20%
2022/11/25	1	1519.80	4	1517.48	1495.00	-3	1,503	-0.20%
2022/11/24	2	1544.98	3	1520.00	1540.00	-1	1,508	-0.07%
2022/11/23	1	1495.00	4	1492.50	1475.00	-3	1,516	-0.20%
2022/11/22	2	1487.50	9	1481.11	1485.00	-7	1,530	-0.46%
2022/11/21	2	1527.50	5.2	1534.73	1505.00	-3.2	1,528	-0.21%
2022/11/18	3	1530.00	6.2	1535.29	1525.00	-3.2	1,533	-0.21%
2022/11/17	0	0.00	1	1540.00	1540.00	-1	1,534	-0.07%
2022/11/16	1	1515.00	1.1	1510.57	1530.00	-0.1	1,524	0.00%
2022/11/15	4	1448.75	5.1	1431.56	1460.00	-1.1	1,510	-0.07%
2022/11/14	5	1425.00	0	1420.00	1420.00	5	1,506	0.33%
2022/11/11	25	1393.80	91.1	1396.16	1400.00	-66.1	1,508	-4.39%
2022/11/10	3	1266.67	1	1275.00	1275.00	2	1,500	0.13%
2022/11/09	0	0.00	1	1245.19	1255.00	-1	1,500	-0.07%
2022/11/08	8	1250.63	2.1	1222.14	1175.00	5.9	1,505	0.39%
2022/11/07	1	1210.00	1	1200.00	1170.00	0	1,515	0.00%
2022/11/03	6	1149.17	3	1126.74	1150.00	3	1,517	0.20%
2022/11/02	1	1095.05	0	0.00	1120.00	1	1,516	0.07%
2022/11/01	6.2	1124.45	4	1115.00	1125.00	2.2	1,520	0.14%
2022/10/31	4	1114.90	0	0.00	1075.00	4	1,518	0.26%
2022/10/28	5	1085.00	8	1079.38	1125.00	-3	1,506	-0.20%
2022/10/27	0	0.00	1	1070.00	1075.00	-1	1,496	-0.07%
2022/10/26	2	979.00	2	964.00	978.00	0	1,502	0.00%
2022/10/25	3	969.03	3	970.98	968.00	0	1,490	0.00%
2022/10/24	5	1053.00	2	1020.00	1010.00	3	1,478	0.20%
2022/10/21	0	1015.00	0	0.00	982.00	0	1,481	0.00%
2022/10/20	1	1000.00	4	1005.50	1025.00	-3	1,481	-0.20%
2022/10/19	2.2	1060.00	1	1030.00	1030.00	1.2	1,478	0.08%
2022/10/18	2	1057.24	0	0.00	1050.00	2	1,471	0.14%
2022/10/17	0	0.00	9	1020.00	1030.00	-9	1,471	-0.61%
2022/10/14	2	1067.47	8	1070.00	1055.00	-6	1,470	-0.41%
2022/10/13	10	1010.50	6	1029.17	992.00	4	1,466	0.27%
2022/10/12	9	1028.37	2	1062.18	1015.00	7	1,464	0.48%
2022/10/11	4	1131.25	10	1139.00	1120.00	-6	1,452	-0.41%
2022/10/07	0	0.00	3.1	1260.99	1240.00	-3.1	1,463	-0.21%
2022/10/06	1	1285.00	1	1250.00	1310.00	0	1,469	0.00%
2022/10/05	5	1230.16	6	1260.00	1240.00	-1	1,471	-0.07%
2022/10/04	7	1204.29	7	1217.14	1220.00	0	1,453	0.00%
2022/10/03	2	1120.00	1	1100.00	1110.00	1	1,448	0.07%
2022/09/30	0	0.00	5	1101.00	1145.00	-5	1,461	-0.34%
2022/09/29	8	1151.88	4	1147.50	1150.00	4	1,464	0.27%
2022/09/28	1	1100.00	3	1068.33	1090.00	-2	1,456	-0.14%
2022/09/27	5	1101.00	3	1100.00	1100.00	2	1,449	0.14%
2022/09/26	1	1124.90	10	1156.50	1115.00	-9	1,434	-0.63%
2022/09/23	6	1220.85	13	1236.54	1215.00	-7	1,421	-0.49%
2022/09/22	2	1332.45	3	1278.33	1330.00	-1	1,410	-0.07%
2022/09/21	3	1316.67	0	0.00	1315.00	3	1,403	0.21%
2022/09/19	0	1270.00	0	0.00	1270.00	0	1,398	0.00%
2022/09/16	0	0.00	11	1315.91	1280.00	-11	1,394	-0.79%
2022/09/15	3	1378.33	3	1381.67	1335.00	0	1,404	0.00%
2022/09/14	2	1402.36	2	1350.00	1390.00	0	1,404	0.00%
2022/09/13	0	0.00	0	1430.00	1400.00	0	1,401	0.00%
2022/09/12	1	1428.84	0	0.00	1385.00	1	1,397	0.07%
2022/09/08	9	1343.33	1.1	1303.46	1375.00	7.9	1,394	0.57%
2022/09/07	0	1279.55	0	0.00	1275.00	0	1,384	0.00%
2022/09/06	0	1300.00	0	0.00	1300.00	0	1,375	0.00%
2022/09/05	0	1313.07	1	1295.73	1330.00	-1	1,376	-0.07%
2022/09/02	3	1376.57	1	1355.00	1325.00	2	1,374	0.15%
2022/09/01	1	1365.02	0	1360.00	1365.00	1	1,365	0.07%
2022/08/31	13	1402.69	10	1395.00	1385.00	3	1,356	0.22%
2022/08/30	1	1395.63	3	1408.33	1385.00	-2	1,349	-0.15%
2022/08/29	4	1411.36	5	1355.00	1445.00	-1	1,332	-0.07%
2022/08/26	4	1471.29	3	1453.33	1410.00	1	1,314	0.08%
2022/08/25	3.1	1462.90	2.1	1464.54	1440.00	1.1	1,304	0.08%
2022/08/24	4	1398.75	0.1	1415.00	1380.00	3.9	1,303	0.30%
2022/08/23	2	1389.66	1.1	1383.99	1405.00	1	1,306	0.07%
2022/08/22	2	1407.50	5	1420.92	1375.00	-3	1,298	-0.23%
2022/08/19	0	0.00	1	1455.00	1455.00	-1	1,289	-0.08%
2022/08/18	4	1408.79	5	1435.92	1450.00	-1	1,278	-0.08%
2022/08/17	1	1345.35	3	1365.00	1375.00	-2	1,266	-0.16%
2022/08/16	5.1	1389.91	6	1370.88	1360.00	-0.9	1,263	-0.07%
2022/08/15	3.1	1393.40	5	1346.10	1390.00	-1.9	1,262	-0.15%
2022/08/12	7	1292.26	2.1	1304.67	1315.00	5	1,245	0.40%
2022/08/11	5	1211.03	11	1227.27	1230.00	-6	1,224	-0.49%
2022/08/10	9	1131.11	0	0.00	1120.00	9	1,221	0.74%
2022/08/09	2	1187.53	2	1185.00	1165.00	0	1,226	0.00%
2022/08/08	0	0.00	1.1	1186.50	1205.00	-1.1	1,234	-0.09%
2022/08/05	0.1	1160.00	0.1	1180.66	1180.00	0	1,241	0.00%
2022/08/04	1	1129.91	0	0.00	1125.00	1	1,246	0.08%
2022/08/03	0	1127.22	0	0.00	1130.00	0	1,248	0.00%
2022/08/02	8	1115.63	2	1060.00	1130.00	6	1,245	0.48%
2022/08/01	2	1115.00	3	1160.00	1105.00	-1	1,234	-0.08%
2022/07/29	1	1205.05	3.1	1197.97	1185.00	-2.1	1,230	-0.17%
2022/07/28	3	1186.52	13	1178.85	1150.00	-10	1,230	-0.81%
2022/07/27	16.3	1140.68	0	1130.00	1170.00	16.3	1,217	1.33%
2022/07/26	2	1145.05	3.1	1153.12	1145.00	-1	1,213	-0.08%
2022/07/25	7	1140.70	0	1132.00	1160.00	7	1,222	0.57%
2022/07/22	4	1160.15	2	1185.00	1165.00	2	1,236	0.16%
2022/07/21	0	0.00	1	1200.24	1240.00	-1	1,234	-0.08%
2022/07/20	9	1180.56	11	1193.18	1195.00	-2	1,244	-0.16%
2022/07/19	2	1100.01	0	0.00	1090.00	2	1,252	0.16%
2022/07/18	0	1100.00	2	1095.00	1130.00	-2	1,237	-0.16%
2022/07/15	10	1003.43	6	1016.67	1030.00	4	1,219	0.33%
2022/07/14	2	943.97	27	960.26	969.00	-25	1,201	-2.08%
2022/07/13	2	950.00	2	924.50	936.00	0	1,185	0.00%
2022/07/12	22	913.50	0	0.00	899.00	22	1,167	1.89%
2022/07/11	5	999.42	5	1005.00	998.00	0	1,155	0.00%
2022/07/08	31	1037.57	12	1045.83	1050.00	19	1,145	1.66%
2022/07/07	4	955.00	9	1008.33	1010.00	-5	1,125	-0.44%
2022/07/06	0	0.00	2	933.06	924.00	-2	1,104	-0.18%
2022/07/05	1.1	997.96	2	1004.06	975.00	-1	1,090	-0.09%
2022/07/04	2	1009.00	1	977.15	975.00	1	1,080	0.09%
2022/07/01	10	982.40	0	1005.00	960.00	10	1,068	0.93%
2022/06/30	16	1085.31	1	1100.00	1035.00	15	1,049	1.43%
2022/06/29	10	1182.47	0	1170.00	1160.00	10	1,040	0.96%
2022/06/28	1	1190.69	1	1235.00	1195.00	0	1,035	0.00%
2022/06/27	0	0.00	23	1256.09	1275.00	-23	1,031	-2.23%
2022/06/24	2	1164.85	2	1172.39	1160.00	0	1,029	0.00%
2022/06/23	0	0.00	2	1142.50	1125.00	-2	1,030	-0.19%
2022/06/22	12.1	1181.01	0	0.00	1145.00	12.1	1,013	1.19%
2022/06/21	0	1210.00	0	1320.00	1270.00	0	1,002	0.00%
2022/06/20	0	0.00	4	1247.50	1240.00	-4	994	-0.40%
2022/06/17	0	1245.00	0.2	1395.00	1225.00	-0.2	989	-0.02%
2022/06/16	7	1284.29	4	1327.50	1270.00	3	983	0.31%
2022/06/15	4.2	1283.61	0	0.00	1275.00	4.2	993	0.43%
2022/06/14	0	1325.00	1	1325.00	1315.00	-1	996	-0.10%
2022/06/13	6	1312.52	4	1359.95	1360.00	2	997	0.20%
2022/06/10	12	1400.80	1	1415.00	1435.00	11	998	1.11%
2022/06/09	5	1450.00	0	0.00	1460.00	5	994	0.50%
2022/06/08	7	1472.86	0	0.00	1460.00	7	993	0.70%
2022/06/07	0	1520.00	0	0.00	1500.00	0	990	0.00%
2022/06/06	0	1531.00	0	1575.00	1535.00	0	996	0.00%
2022/06/02	0	1555.00	1	1564.62	1550.00	-1	1,005	-0.10%
2022/06/01	0	1570.00	1	1580.00	1580.00	-1	1,006	-0.10%
2022/05/31	0	1504.57	0	1520.00	1540.00	0	993	0.00%
2022/05/30	1	1509.13	1.1	1495.38	1515.00	0	989	0.00%
2022/05/27	0	0.00	4	1438.66	1450.00	-4	985	-0.41%
2022/05/25	0	0.00	4	1397.47	1390.00	-4	998	-0.40%
2022/05/24	7	1362.19	1	1415.00	1365.00	6	996	0.60%
2022/05/23	1	1430.00	0.2	1485.00	1440.00	0.8	984	0.08%
2022/05/20	1	1424.78	1	1400.00	1430.00	0	976	0.00%
2022/05/19	10	1395.43	0	1390.00	1390.00	10	974	1.02%
2022/05/18	0	1400.00	0	0.00	1410.00	0	964	0.00%
2022/05/17	1	1380.00	1	1375.48	1405.00	0	949	0.00%
2022/05/16	15	1333.35	3	1328.33	1315.00	12	950	1.27%
2022/05/13	0	0.00	0.1	1374.27	1350.00	-0.1	940	-0.01%
2022/05/12	1	1289.96	1	1222.14	1265.00	0	925	0.00%
2022/05/11	1	1230.00	15	1221.67	1220.00	-14	916	-1.53%
2022/05/10	2	1212.50	1	1205.00	1235.00	1	912	0.11%
2022/05/09	0	1180.00	0	0.00	1195.00	0	914	0.00%
2022/05/06	0	1215.00	0	0.00	1200.00	0	911	0.00%
2022/05/05	0.1	1324.71	0	0.00	1330.00	0.1	907	0.01%
2022/05/03	1	1324.78	0	0.00	1325.00	1	898	0.11%
2022/04/29	10.1	1228.05	13	1265.77	1285.00	-3	892	-0.33%
2022/04/28	8	1159.97	7	1189.29	1205.00	1	872	0.12%
2022/04/27	6	1119.17	2	1020.00	1130.00	4	851	0.47%
2022/04/26	2	1105.00	0	1105.00	1105.00	2	832	0.24%
2022/04/25	0	0.00	0	1130.00	1125.00	0	811	0.00%
2022/04/22	10	1245.00	0	0.00	1245.00	10	800	1.25%
2022/04/21	0	0.00	0.1	1390.00	1380.00	-0.1	801	-0.01%
2022/04/20	0	0.00	1.1	1420.51	1420.00	-1.1	806	-0.13%
2022/04/19	1	1395.00	0	0.00	1395.00	1	812	0.12%
2022/04/18	2	1410.00	0	0.00	1410.00	2	812	0.25%
2022/04/15	0	1400.00	1	1385.00	1380.00	-1	809	-0.12%
2022/04/14	2	1487.16	1	1445.00	1460.00	1	811	0.13%
2022/04/13	1.2	1485.66	5	1447.00	1450.00	-3.8	817	-0.47%
2022/04/12	0	1435.00	1	1435.00	1435.00	-1	814	-0.12%
2022/04/11	0	0.00	1	1545.00	1495.00	-1	811	-0.12%
2022/04/08	42	1611.27	16	1580.00	1570.00	26	806	3.23%
2022/04/07	11	1650.00	0	0.00	1650.00	11	801	1.37%
2022/04/01	4.1	1760.07	1	1760.00	1760.00	3.1	798	0.38%
2022/03/30	1	1830.00	0	0.00	1830.00	1	797	0.13%
2022/03/29	0	0.00	0	1780.00	1800.00	0	804	0.00%
2022/03/28	1	1630.00	2	1700.00	1730.00	-1	811	-0.12%
2022/03/25	0	0.00	1	1780.00	1760.00	-1	812	-0.12%
2022/03/24	1	1730.00	0	0.00	1730.00	1	810	0.12%
2022/03/23	0	0.00	52	1762.40	1770.00	-52	811	-6.41%
2022/03/22	2	1687.50	2	1730.00	1690.00	0	811	0.00%
2022/03/21	7	1699.32	2	1737.50	1725.00	5	813	0.62%
2022/03/18	10	1689.00	2	1715.00	1710.00	8	813	0.98%
2022/03/17	2	1690.00	1	1699.94	1680.00	1	799	0.12%
2022/03/16	9	1594.44	2	1582.50	1590.00	7	790	0.89%
2022/03/15	34	1620.59	1	1660.00	1615.00	33	777	4.25%
2022/03/14	3	1816.67	2.1	1820.48	1790.00	0.9	767	0.12%
2022/03/11	3	1855.00	0	0.00	1855.00	3	767	0.39%
2022/03/10	1.1	1907.73	5	1885.00	1895.00	-3.9	768	-0.51%
2022/03/07	3	1795.00	0	0.00	1800.00	3	766	0.39%
2022/03/04	0	0.00	0	1930.00	1940.00	0	856	0.00%
2022/03/03	1	2000.00	15	2001.51	1930.00	-14	865	-1.62%
2022/03/02	1	1933.17	8	1930.63	1935.00	-7	868	-0.80%
2022/03/01	0.2	1919.12	3	1935.00	1930.00	-2.8	872	-0.32%
2022/02/25	2	1844.78	6	1830.00	1845.00	-4	877	-0.45%
2022/02/24	2	1680.35	0	0.00	1680.00	2	869	0.23%
2022/02/22	0	0.00	0.1	1750.00	1740.00	-0.1	861	-0.01%
2022/02/21	1	1770.00	2	1775.00	1775.00	-1	858	-0.12%
2022/02/18	3	1786.39	1	1765.32	1845.00	2	853	0.23%
2022/02/17	1	1750.19	2	1790.00	1765.00	-1	857	-0.11%
2022/02/16	4	1820.00	7	1839.97	1810.00	-3	853	-0.35%
2022/02/15	3	1733.33	3	1746.67	1765.00	0	848	0.00%
2022/02/14	2	1690.00	4	1716.15	1650.00	-2	842	-0.24%
2022/02/11	35.1	1773.54	6	1729.17	1785.00	29.1	836	3.48%
2022/02/10	11	1734.09	8	1716.25	1700.00	3	830	0.36%
2022/02/09	8	1720.62	19	1700.57	1710.00	-11	824	-1.34%
2022/02/08	2	1603.28	2	1640.00	1590.00	0	817	0.00%
2022/02/07	3	1634.95	1	1585.00	1635.00	2	811	0.25%
2022/01/26	0	1593.33	0	0.00	1570.00	0	807	0.00%
2022/01/25	4	1582.59	0	0.00	1560.00	4	807	0.50%
2022/01/24	15	1641.34	1	1655.00	1700.00	14	809	1.73%
2022/01/21	0	0.00	0.1	1763.60	1700.00	-0.1	808	-0.01%
2022/01/20	4.1	1725.56	0	0.00	1755.00	4.1	812	0.50%
2022/01/19	19	1763.68	1	1780.00	1755.00	18	819	2.20%
2022/01/18	2	1760.10	0	1757.50	1755.00	2	820	0.24%
2022/01/17	0.1	1683.36	0	0.00	1655.00	0.1	822	0.01%
2022/01/14	3	1810.00	4	1748.78	1810.00	-1	831	-0.12%
2022/01/13	0	0.00	2	1740.00	1760.00	-2	830	-0.24%
2022/01/12	0	1823.33	15	1831.67	1800.00	-15	825	-1.81%
2022/01/11	10	1920.00	0	0.00	1885.00	10	822	1.22%
2022/01/10	1	1955.00	0	0.00	1960.00	1	827	0.12%
2022/01/07	0	1970.00	0	0.00	1940.00	0	836	0.00%
2022/01/06	0	2000.00	0	0.00	2035.00	0	847	0.00%
2022/01/05	1	1990.00	1	2020.00	2015.00	0	853	0.00%
2022/01/04	6	2080.76	1	2025.00	2025.00	5	861	0.58%
2022/01/03	7	2156.43	0	0.00	2145.00	7	870	0.80%
2021/12/29	0	0.00	0	2115.00	2130.00	0	885	0.00%
2021/12/28	0.1	2181.75	0	0.00	2105.00	0.1	901	0.01%
2021/12/23	0.1	2125.00	0	2160.00	2130.00	0	924	0.00%
2021/12/22	0.1	2110.00	4	2099.82	2150.00	-4	923	-0.43%
2021/12/21	0	0.00	3	1963.41	1955.00	-3	919	-0.33%
2021/12/20	2	1912.68	2	1890.00	1890.00	0	918	0.00%
2021/12/17	0	0.00	0	2037.50	2035.00	0	927	0.00%
2021/12/16	0	1990.00	0	2009.58	1990.00	0	937	0.00%
2021/12/15	25	1919.80	4.1	1953.33	1965.00	21	940	2.23%
2021/12/14	3	1940.07	0	0.00	1910.00	3	941	0.32%
2021/12/13	0	2025.00	8	2011.92	2025.00	-8	939	-0.85%
2021/12/10	0	1965.00	2	1962.50	1940.00	-2	947	-0.21%
2021/12/09	0	0.00	5	2010.95	2000.00	-5	959	-0.52%
2021/12/08	1	2025.00	13	2023.09	1995.00	-12	968	-1.24%
2021/12/07	0	1955.00	3	2020.00	1965.00	-3	976	-0.31%
2021/12/06	0.1	1976.39	0	0.00	1995.00	0.1	976	0.01%
2021/12/03	7	2011.43	0	0.00	1995.00	7	989	0.71%
2021/12/02	5	2025.09	11	2021.36	2060.00	-6	994	-0.60%
2021/12/01	24	2070.84	2	2045.00	2080.00	22	996	2.21%
2021/11/30	0	2190.00	0	0.00	2150.00	0	993	0.00%
2021/11/29	1	2150.36	30	2142.67	2190.00	-29	906	-3.20%
2021/11/26	4	2046.25	0	0.00	2075.00	4	904	0.44%
2021/11/25	40	2179.75	0	0.00	2150.00	40	897	4.46%
2021/11/24	22	2168.43	0	0.00	2150.00	22	903	2.43%
2021/11/23	12.1	2359.36	0.1	2294.21	2260.00	12	907	1.33%
2021/11/19	7	2440.71	0	0.00	2425.00	7	926	0.76%
2021/11/18	0	0.00	8	2485.00	2475.00	-8	925	-0.87%
2021/11/17	27	2430.00	7	2457.83	2430.00	20	926	2.16%
2021/11/16	0	0.00	15.1	2433.28	2430.00	-15.1	924	-1.63%
2021/11/15	3	2316.84	0	0.00	2310.00	3	917	0.33%
2021/11/12	11	2345.42	0	0.00	2300.00	11	920	1.20%
2021/11/11	0	2365.00	0.1	2402.33	2370.00	-0.1	913	-0.01%
2021/11/10	12.1	2381.28	2	2397.50	2355.00	10.1	911	1.10%
2021/11/09	0	0.00	16	2473.75	2430.00	-16	909	-1.76%
2021/11/08	12.1	2420.96	1	2500.00	2410.00	11.1	906	1.22%
2021/11/05	10	2449.51	8	2498.72	2475.00	2	899	0.22%
2021/11/04	0	0.00	8	2400.00	2420.00	-8	887	-0.90%
2021/11/03	12	2332.92	0	0.00	2360.00	12	884	1.36%
2021/11/02	8	2368.17	7	2417.71	2330.00	1	886	0.11%
2021/11/01	6	2310.00	3.1	2392.24	2380.00	2.9	887	0.33%
2021/10/29	3	2298.33	0	0.00	2300.00	3	876	0.34%
2021/10/28	0	2330.00	0	2365.00	2320.00	0	870	0.00%
2021/10/27	0	2331.07	10	2350.51	2390.00	-10	865	-1.15%
2021/10/25	7	2189.59	4	2317.48	2180.00	3	847	0.36%
2021/10/22	9	2227.30	1	2265.00	2200.00	8	837	0.96%
2021/10/21	0	0.00	23	2292.41	2340.00	-23	819	-2.81%
2021/10/20	10	2155.99	1	2140.00	2130.00	9	807	1.12%
2021/10/19	2	2185.00	2	2190.00	2195.00	0	805	0.00%
2021/10/18	1	2125.56	2	2172.38	2175.00	-1	807	-0.13%
2021/10/15	12	2052.92	0	2030.00	2010.00	12	801	1.50%
2021/10/14	2	2109.80	2	2142.50	2040.00	0	792	0.00%
2021/10/13	3	2163.33	0	2174.29	2095.00	3	776	0.38%
2021/10/08	0	0.00	2	2140.00	2170.00	-2	755	-0.26%
2021/10/07	2	2080.00	1	2124.46	2125.00	1	743	0.13%
2021/10/06	0	0.00	0	2010.00	1935.00	0	732	0.00%
2021/10/05	0	1890.00	0.2	2045.00	1995.00	-0.2	732	-0.03%
2021/10/04	1	1975.00	0	1995.00	1975.00	1	723	0.14%
2021/10/01	0	1939.42	1	2000.00	1905.00	-1	722	-0.13%
2021/09/30	2	1845.51	1	1855.00	1975.00	1	718	0.14%
2021/09/29	0.2	1958.21	0	1930.00	1910.00	0.2	700	0.02%
2021/09/28	0	1992.27	0	0.00	2025.00	0	692	0.00%
2021/09/27	0	1996.43	0	0.00	2050.00	0	687	0.01%
2021/09/23	1	1930.00	2	1957.11	1980.00	-1	680	-0.15%
2021/09/22	0	1875.00	0	0.00	1855.00	0	679	0.00%
2021/09/16	0	1830.00	0	1830.00	1845.00	0	691	0.00%
2021/09/15	0	1860.00	1	1825.32	1850.00	-1	695	-0.14%
2021/09/14	4	1830.00	4	1806.32	1845.00	0	691	0.00%
2021/09/13	1	1731.21	4	1750.00	1755.00	-3	692	-0.43%
2021/09/10	4	1718.84	3	1709.95	1790.00	1	695	0.15%
2021/09/09	0	1600.00	0	0.00	1630.00	0	693	0.00%
2021/09/08	1	1695.00	2.1	1658.66	1605.00	-1.1	690	-0.15%
2021/09/07	0	0.00	11	1697.27	1725.00	-11	678	-1.62%
2021/09/06	6	1608.33	0	0.00	1665.00	6	674	0.89%
2021/09/03	4	1617.50	4	1628.76	1670.00	0	676	0.00%
2021/09/02	7	1662.86	0.1	1620.00	1620.00	6.9	686	1.01%
2021/09/01	1	1640.00	6	1644.97	1635.00	-5	695	-0.72%
2021/08/31	1	1575.10	1	1584.93	1630.00	0	691	0.00%
2021/08/30	52	1585.48	0	1585.00	1595.00	52	690	7.53%
2021/08/27	0	0.00	0.2	1489.69	1490.00	-0.2	679	-0.02%
2021/08/26	15	1448.00	0.2	1460.00	1460.00	14.8	672	2.21%
2021/08/25	1	1305.00	7	1337.86	1330.00	-6	651	-0.92%
2021/08/24	0	0.00	6	1334.16	1305.00	-6	660	-0.91%
2021/08/23	2	1295.00	9	1317.78	1310.00	-7	663	-1.05%
2021/08/18	0	1210.00	0	0.00	1225.00	0	672	0.00%
2021/08/13	5	1230.18	0	0.00	1250.00	5	700	0.72%
2021/08/12	0	0.00	1	1285.00	1300.00	-1	701	-0.14%
2021/08/11	0	0.00	1	1290.00	1310.00	-1	705	-0.14%
2021/08/10	1	1320.00	0	0.00	1320.00	1	721	0.14%
2021/08/09	1	1355.00	3.2	1365.56	1320.00	-2.2	731	-0.30%
2021/08/06	1	1345.00	3.1	1417.22	1380.00	-2.1	737	-0.28%
2021/08/05	0	0.00	47.1	1389.47	1400.00	-47.1	748	-6.29%
2021/08/04	0	0.00	3	1345.00	1330.00	-3	754	-0.40%
2021/08/03	5	1334.00	0	0.00	1330.00	5	762	0.66%
2021/07/30	2.2	1297.70	0	1335.00	1310.00	2.2	776	0.28%
2021/07/29	3	1276.67	0	0.00	1285.00	3	787	0.38%
2021/07/28	14	1285.36	1	1295.00	1280.00	13	796	1.63%
2021/07/27	1.1	1368.62	1	1375.00	1345.00	0.1	806	0.02%
2021/07/26	5	1331.08	0	0.00	1320.00	5	828	0.61%
2021/07/23	1	1285.00	0.1	1295.00	1310.00	0.9	854	0.11%
2021/07/22	6	1291.75	1	1310.00	1340.00	5	887	0.57%
2021/07/21	6	1329.17	0	0.00	1325.00	6	901	0.67%
2021/07/20	10	1383.98	0	0.00	1335.00	10	902	1.11%
2021/07/19	7	1427.14	0	0.00	1430.00	7	909	0.77%
2021/07/16	7	1452.14	6	1505.83	1430.00	1	919	0.11%
2021/07/15	2.3	1472.59	0	0.00	1475.00	2.3	916	0.25%
2021/07/14	10	1467.00	4	1493.75	1445.00	6	920	0.65%
2021/07/13	6	1476.67	0.1	1455.00	1455.00	5.9	936	0.63%
2021/07/12	0	1405.00	0	0.00	1495.00	0	950	0.00%
2021/07/09	0	0.00	0.5	1387.24	1370.00	-0.5	965	-0.05%
2021/07/08	1	1454.96	31.1	1409.49	1430.00	-30.1	992	-3.03%
2021/07/07	6	1335.83	5	1358.00	1345.00	1	1,001	0.10%
2021/07/06	15	1342.33	0	0.00	1315.00	15	1,021	1.47%
2021/07/05	14	1362.50	0	0.00	1350.00	14	1,032	1.36%
2021/07/02	1	1345.00	0	0.00	1365.00	1	1,032	0.10%
2021/07/01	1	1300.00	2	1300.00	1310.00	-1	1,033	-0.10%
2021/06/30	1	1364.80	0	0.00	1335.00	1	1,036	0.10%
2021/06/29	2	1300.10	2	1285.00	1295.00	0	1,054	0.00%
2021/06/28	2.1	1376.56	7	1345.00	1310.00	-4.9	1,056	-0.46%
2021/06/25	1	1420.00	26	1418.08	1445.00	-25	1,051	-2.38%
2021/06/23	1	1389.93	2	1380.00	1370.00	-1	1,067	-0.09%
2021/06/22	3	1406.67	2.2	1389.54	1360.00	0.9	1,070	0.08%
2021/06/21	0	1335.00	0	0.00	1360.00	0	1,063	0.00%
2021/06/18	2	1237.50	1	1170.00	1245.00	1	1,059	0.09%
2021/06/17	1	1160.00	0	0.00	1160.00	1	1,053	0.09%
2021/06/16	3	1160.00	2	1147.50	1170.00	1	1,056	0.09%
2021/06/11	1	1205.00	1	1150.00	1165.00	0	1,087	0.00%
2021/06/10	6	1134.17	6	1135.83	1180.00	0	1,083	0.00%
2021/06/09	1	1130.00	1.5	1099.14	1075.00	-0.5	1,068	-0.04%
2021/06/08	1	1030.00	0.1	1024.64	1035.00	0.9	1,066	0.09%
2021/06/07	1.2	1012.50	0	0.00	1000.00	1.2	1,081	0.11%
2021/06/04	0.3	997.00	1	985.00	997.00	-0.7	1,086	-0.06%
2021/06/03	1.3	980.77	1	987.00	987.00	0.3	1,097	0.03%
2021/06/01	2	966.50	2	973.00	966.00	0	1,114	0.00%
2021/05/31	1	959.00	0	0.00	942.00	1	1,116	0.09%
2021/05/28	1	939.00	1	947.00	938.00	0	1,129	0.00%
2021/05/26	1	943.00	1	920.00	930.00	0	1,145	0.00%
2021/05/25	8	959.00	2	953.00	930.00	6	1,149	0.52%
2021/05/24	3	902.33	2	906.50	897.00	1	1,145	0.09%
2021/05/20	1	846.00	1	834.00	825.00	0	1,151	0.00%
2021/05/19	2	847.50	0	0.00	845.00	2	1,183	0.17%
2021/05/18	2	852.05	3	863.00	866.00	-1	1,209	-0.08%
2021/05/17	1	845.00	2	822.50	842.00	-1	1,214	-0.08%
2021/05/14	6	865.83	5	879.00	851.00	1	1,220	0.08%
2021/05/12	0	0.00	2	955.96	925.00	-2	1,281	-0.16%
2021/05/11	0	0.00	43	961.86	943.00	-43	1,308	-3.29%
2021/05/10	0	979.00	1.2	1020.66	972.00	-1.2	1,317	-0.09%
2021/05/07	4	1010.75	22	1000.82	1020.00	-18	1,329	-1.35%
2021/05/06	2	996.50	2	969.50	975.00	0	1,334	0.00%
2021/05/05	0	0.00	1.1	960.45	945.00	-1.1	1,335	-0.08%
2021/05/04	10	1003.30	1	995.00	1025.00	9	1,351	0.67%
2021/05/03	1	1035.00	2.6	1008.54	1025.00	-1.6	1,371	-0.12%
2021/04/29	0	0.00	2	1030.00	1030.00	-2	1,397	-0.14%
2021/04/28	2.1	951.17	3	950.26	940.00	-1	1,407	-0.07%
2021/04/27	5.1	861.88	4	867.25	916.00	1.1	1,385	0.08%
2021/04/26	1	837.00	0.1	842.68	833.00	0.9	1,375	0.07%
2021/04/23	1	842.50	51	816.53	843.00	-50	1,378	-3.62%
2021/04/22	2	833.50	2	856.00	820.00	0	1,382	0.00%
2021/04/21	0	840.00	7.1	839.31	841.00	-7.1	1,389	-0.51%
2021/04/20	2	851.99	1	852.00	852.00	1	1,414	0.07%
2021/04/19	1	849.00	2.1	839.81	849.00	-1.1	1,432	-0.08%
2021/04/16	3.1	886.18	3.5	883.71	894.00	-0.4	1,427	-0.03%
2021/04/15	21.2	861.23	1.7	862.18	873.00	19.5	1,433	1.36%
2021/04/14	4.4	802.37	4	808.25	833.00	0.4	1,431	0.03%
2021/04/13	2.2	787.73	1.1	799.29	781.00	1.1	1,429	0.08%
2021/04/12	2.1	799.79	1	794.00	797.00	1.1	1,428	0.08%
2021/04/09	0.5	872.94	4.2	870.52	855.00	-3.7	1,434	-0.26%
2021/04/08	0	0.00	1.1	902.05	898.00	-1.1	1,428	-0.08%
2021/04/07	0	887.00	0	0.00	904.00	0	1,440	0.00%
2021/04/06	0	0.00	2	900.00	887.00	-2	1,447	-0.14%
2021/04/01	2	929.00	1	902.00	880.00	1	1,452	0.07%
2021/03/31	23	884.96	2	880.50	883.00	21	1,436	1.46%
2021/03/30	0	0.00	0	880.00	868.00	0	1,426	0.00%
2021/03/29	3.1	870.90	1	860.00	865.00	2.1	1,430	0.14%
2021/03/26	1	860.00	5	882.00	878.00	-4	1,435	-0.28%
2021/03/25	2	844.50	2	839.00	830.00	0	1,420	0.00%
2021/03/24	20	847.80	0	0.00	861.00	20	1,420	1.41%
2021/03/22	1	841.00	1	824.00	831.00	0	1,449	0.00%
2021/03/19	1	839.00	1.1	840.91	829.00	-0.1	1,487	-0.01%
2021/03/17	8	862.46	6.2	860.81	845.00	1.8	1,560	0.12%
2021/03/16	101	827.65	1	834.90	820.00	100	1,606	6.22%	大買/
2021/03/15	1	827.00	1	808.00	830.00	0	1,650	0.00%
2021/03/12	3	820.67	5	820.20	802.00	-2	1,694	-0.12%
2021/03/11	4.1	802.24	4	798.50	814.00	0.1	1,679	0.01%
2021/03/10	4	762.25	4	773.50	760.00	0	1,667	0.00%
2021/03/09	2	787.91	7	776.86	755.00	-5	1,670	-0.30%
2021/03/05	11	798.16	1	810.00	801.00	10	1,663	0.60%
2021/03/04	2	813.50	3.2	808.25	818.00	-1.2	1,653	-0.07%
2021/03/03	1.2	801.05	0	0.00	805.00	1.2	1,650	0.07%
2021/03/02	1.1	821.98	1	833.00	817.00	0.1	1,640	0.01%
2021/02/26	7	810.57	88	815.00	815.00	-81	1,652	-4.90%
2021/02/25	2	865.50	3	852.33	840.00	-1	1,679	-0.06%
2021/02/24	3.2	851.84	2	857.50	858.00	1.2	1,720	0.07%
2021/02/23	1	856.58	1	841.00	855.00	0	1,730	0.00%
2021/02/22	7.2	878.61	2	885.50	869.00	5.2	1,731	0.30%
2021/02/19	9.3	891.68	5	886.20	866.00	4.3	1,724	0.25%
2021/02/18	3	866.37	3	857.00	893.00	0	1,715	0.00%
2021/02/17	1	802.00	21.2	809.86	812.00	-20.2	1,695	-1.19%
2021/02/05	20	736.95	3	737.67	739.00	17	1,685	1.01%
2021/02/04	1	746.59	2	738.00	748.00	-1	1,686	-0.06%
2021/02/03	12.2	779.07	4.1	769.11	750.00	8.2	1,683	0.48%
2021/02/02	3	737.67	14	777.79	781.00	-11	1,644	-0.67%
2021/02/01	1	698.00	2	687.50	710.00	-1	1,632	-0.06%
2021/01/28	0.1	691.00	0	0.00	686.00	0.1	1,692	0.00%
2021/01/27	1	677.00	1	684.00	699.00	0	1,707	0.00%
2021/01/26	4	708.50	1	698.00	671.00	3	1,721	0.17%
2021/01/25	14	719.57	5	745.40	702.00	9	1,727	0.52%
2021/01/22	86	748.80	6	732.33	753.00	80	1,731	4.62%
2021/01/21	3	701.33	17	675.41	699.00	-14	1,721	-0.81%
2021/01/20	10	663.00	0	0.00	658.00	10	1,721	0.58%
2021/01/19	1	672.00	18	670.00	674.00	-17	1,757	-0.97%
2021/01/18	0	0.00	81	649.80	645.00	-81	1,780	-4.55%
2021/01/15	28	662.79	82	656.54	647.00	-54	1,810	-2.98%
2021/01/14	12	669.08	61	676.15	668.00	-49	1,831	-2.68%
2021/01/13	18	675.06	62	677.13	667.00	-44	1,863	-2.36%
2021/01/12	7	650.00	34	652.65	671.00	-27	1,856	-1.45%
2021/01/11	3	648.67	3.2	658.92	650.00	-0.2	1,846	-0.01%
2021/01/08	0	0.00	1	648.00	643.00	-1	1,850	-0.05%
2021/01/07	0	0.00	7	633.00	637.00	-7	1,842	-0.38%
2021/01/06	7	617.00	2	637.00	610.00	5	1,848	0.27%
2021/01/05	77.1	619.10	2	617.00	616.00	75.1	1,858	4.04%
2021/01/04	3.1	620.77	11	621.91	622.00	-7.9	1,856	-0.43%
2020/12/31	2	600.50	1	595.00	595.00	1	1,853	0.05%
2020/12/30	1	598.00	2	586.50	598.00	-1	1,875	-0.05%
2020/12/29	0	0.00	4	584.00	574.00	-4	1,869	-0.21%
2020/12/28	3	589.33	1	580.00	580.00	2	1,863	0.11%
2020/12/25	2	596.50	2	599.00	589.00	0	1,864	0.00%
2020/12/24	3	602.00	0	0.00	598.00	3	1,871	0.16%
2020/12/23	1	598.00	26	599.15	606.00	-25	1,877	-1.33%
2020/12/18	1	617.00	1	622.00	614.00	0	1,881	0.00%
2020/12/17	3	625.00	18	623.50	627.00	-15	1,878	-0.80%
2020/12/16	10	634.80	7	631.14	631.00	3	1,868	0.16%
2020/12/15	6	634.17	78	639.27	627.00	-72	1,843	-3.91%
2020/12/14	18	684.06	2.1	685.61	676.00	16	1,831	0.87%
2020/12/11	9	715.67	10	716.40	706.00	-1	1,834	-0.05%
2020/12/10	5.1	678.27	6	676.00	711.00	-1	1,769	-0.05%
2020/12/09	5	642.40	2	640.52	649.00	3	1,697	0.18%
2020/12/08	3	614.00	3	619.00	620.00	0	1,653	0.00%
2020/12/07	0	0.00	0.1	609.18	588.00	-0.1	1,617	0.00%
2020/12/04	0	0.00	50	579.20	582.00	-50	1,627	-3.07%
2020/12/03	1	585.08	1	590.00	582.00	0	1,647	0.00%
2020/12/02	1	584.00	1.1	587.82	590.00	-0.1	1,660	-0.01%
2020/12/01	11	590.00	1	584.00	578.00	10	1,660	0.60%
2020/11/30	1	573.00	1	573.00	573.00	0	1,652	0.00%
2020/11/25	2	584.00	3	588.00	581.00	-1	1,661	-0.06%
2020/11/24	11.1	616.93	26	611.69	596.00	-14.9	1,645	-0.91%
2020/11/23	16	611.44	16	597.83	615.00	0	1,606	0.00%
2020/11/20	62	585.55	1	581.00	579.00	61	1,558	3.92%
2020/11/19	11	579.27	0	0.00	582.00	11	1,551	0.71%
2020/11/18	0	0.00	9	566.33	568.00	-9	1,550	-0.58%
2020/11/17	6	597.00	6	576.50	572.00	0	1,547	0.00%
2020/11/16	2	583.50	1	577.00	587.00	1	1,552	0.06%
2020/11/12	0	0.00	11	569.82	568.00	-11	1,533	-0.72%
2020/11/11	6.1	576.97	2	569.00	579.00	4.1	1,517	0.27%
2020/11/10	0	0.00	8	575.75	575.00	-8	1,504	-0.53%
2020/11/09	12	604.75	9	601.78	592.00	3	1,480	0.20%
2020/11/06	14	599.57	12	612.83	590.00	2	1,449	0.14%
2020/11/05	27	580.30	12	582.08	576.00	15	1,390	1.08%
2020/11/04	10	573.50	11	562.18	562.00	-1	1,360	-0.07%
2020/11/02	4	577.25	8	568.38	585.00	-4	1,316	-0.30%
2020/10/30	20	590.20	11	583.91	570.00	9	1,331	0.68%
2020/10/29	2	592.00	27	583.74	585.00	-25	1,346	-1.86%
2020/10/28	3	621.67	1	609.00	599.00	2	1,312	0.15%
2020/10/27	8	609.64	8	618.63	635.00	0	1,284	0.00%
2020/10/26	4	630.00	4	611.75	592.00	0	1,258	0.00%
2020/10/23	12	645.17	2	640.00	652.00	10	1,241	0.81%
2020/10/22	2	620.50	1	624.00	624.00	1	1,230	0.08%
2020/10/21	4	598.25	37	601.65	610.00	-33	1,223	-2.70%
2020/10/20	11	567.55	0	0.00	586.00	11	1,205	0.91%
2020/10/19	1	557.00	0	0.00	557.00	1	1,236	0.08%
2020/10/16	0	0.00	40	574.35	560.00	-40	1,263	-3.17%
2020/10/15	9	580.89	1	584.00	584.00	8	1,269	0.63%
2020/10/14	4	582.00	5	576.20	576.00	-1	1,271	-0.08%
2020/10/13	2	576.00	12	566.17	582.00	-10	1,267	-0.79%
2020/10/08	3	536.67	3	530.67	543.00	0	1,259	0.00%
2020/10/07	21	519.76	2	525.50	522.00	19	1,252	1.52%
2020/09/30	8	495.69	0	0.00	510.00	8	1,256	0.64%
2020/09/29	9	496.44	2	498.50	490.00	7	1,266	0.55%
2020/09/28	1	494.00	2	500.50	511.00	-1	1,285	-0.08%
2020/09/25	0	0.00	3	523.67	504.00	-3	1,291	-0.23%
2020/09/24	2	537.50	1	529.00	538.00	1	1,293	0.08%
2020/09/22	4	521.25	5	516.00	518.00	-1	1,323	-0.08%
2020/09/21	1	517.00	0	0.00	517.00	1	1,370	0.07%
2020/09/18	0	0.00	9	534.22	529.00	-9	1,400	-0.64%
2020/09/17	53	544.15	3	541.33	536.00	50	1,419	3.52%
2020/09/16	62	531.68	4	535.50	544.00	58	1,441	4.02%
2020/09/15	1	502.00	1	500.00	495.00	0	1,434	0.00%
2020/09/14	1	502.00	2	507.00	506.00	-1	1,451	-0.07%
2020/09/11	4	491.38	1	498.00	499.00	3	1,479	0.20%
2020/09/10	1	495.00	1	482.50	488.00	0	1,484	0.00%
2020/09/09	1	487.00	1	490.00	495.00	0	1,492	0.00%
2020/09/08	0	0.00	1	480.00	483.00	-1	1,500	-0.07%
2020/09/07	1	474.00	2	489.25	459.50	-1	1,497	-0.07%
2020/09/04	1	509.00	135	505.98	507.00	-134	1,521	-8.81%	大賣/鉅額交易
2020/09/03	1	533.00	13	526.85	523.00	-12	1,556	-0.77%
2020/09/02	2	521.00	1	522.00	514.00	1	1,577	0.06%
2020/08/31	1	520.00	5	532.40	519.00	-4	1,588	-0.25%
2020/08/28	1	533.00	11	538.45	533.00	-10	1,602	-0.62%
2020/08/27	3	557.67	8	557.13	553.00	-5	1,603	-0.31%
2020/08/26	2	564.00	4	572.25	573.00	-2	1,620	-0.12%
2020/08/25	0	0.00	15	574.07	573.00	-15	1,666	-0.90%
2020/08/24	12	555.67	0	0.00	555.00	12	1,668	0.72%
2020/08/21	18	573.28	2	577.50	575.00	16	1,678	0.95%
2020/08/20	2	552.50	2	572.00	560.00	0	1,709	0.00%
2020/08/19	3	576.00	1	577.00	573.00	2	1,695	0.12%
2020/08/18	4	582.00	0	0.00	581.00	4	1,716	0.23%
2020/08/13	1	604.00	1	589.00	591.00	0	1,791	0.00%
2020/08/12	11	559.45	1	575.00	576.00	10	1,820	0.55%
2020/08/11	1	565.00	2	578.00	558.00	-1	1,846	-0.05%
2020/08/10	2	581.00	0	0.00	588.00	2	1,857	0.11%
2020/08/07	0	0.00	4	615.00	596.00	-4	1,875	-0.21%
2020/08/06	6	585.50	0.1	591.00	596.00	6	1,865	0.32%
2020/08/05	26	597.50	4	600.25	610.00	22	1,862	1.18%
2020/08/04	1	550.00	17	575.88	583.00	-16	1,815	-0.88%
2020/08/03	2	549.00	0	0.00	530.00	2	1,767	0.11%
2020/07/31	2	540.00	3	545.00	547.00	-1	1,771	-0.06%
2020/07/30	2	535.50	2	537.50	540.00	0	1,767	0.00%
2020/07/29	4	524.25	19	510.63	534.00	-15	1,749	-0.86%
2020/07/28	15	524.27	7	521.57	505.00	8	1,731	0.46%
2020/07/27	9	554.78	44	550.39	548.00	-35	1,718	-2.04%
2020/07/24	12.1	551.88	15	547.00	525.00	-3	1,697	-0.17%
2020/07/23	41	548.34	24	549.63	554.00	17	1,675	1.01%
2020/07/22	4	507.50	16	525.56	533.00	-12	1,630	-0.74%
2020/07/21	12	506.75	1	500.00	506.00	11	1,587	0.69%
2020/07/20	1	462.00	0	0.00	469.00	1	1,567	0.06%
2020/07/16	0	0.00	1	491.00	508.00	-1	1,537	-0.07%
2020/07/15	1	481.00	0	0.00	481.50	1	1,516	0.07%
2020/07/14	1	519.00	1	522.00	510.00	0	1,511	0.00%
2020/07/13	1	521.00	2	522.00	521.00	-1	1,496	-0.07%
2020/07/10	4	541.50	6	535.33	518.00	-2	1,496	-0.13%
2020/07/09	4	554.50	20	553.00	555.00	-16	1,485	-1.08%
2020/07/08	6	543.67	4	545.00	550.00	2	1,469	0.14%
2020/07/07	5	546.80	32	534.72	531.00	-27	1,445	-1.87%
2020/07/06	8	537.00	1	529.00	544.00	7	1,418	0.49%
2020/07/03	22	544.45	3	528.33	518.00	19	1,403	1.35%
2020/07/02	0	0.00	1	521.00	526.00	-1	1,390	-0.07%
2020/07/01	16	512.63	12	517.50	505.00	4	1,373	0.29%
2020/06/30	1	470.50	0	0.00	486.50	1	1,370	0.07%
2020/06/29	7	543.71	2	526.50	525.00	5	1,332	0.38%
2020/06/24	7	546.00	3	549.33	555.00	4	1,304	0.31%
2020/06/23	4	504.00	15	517.00	505.00	-11	1,298	-0.85%
2020/06/22	10	472.50	0	0.00	480.00	10	1,279	0.78%
2020/06/19	3	488.00	1	479.00	478.00	2	1,286	0.16%
2020/06/18	2	466.75	3	462.33	492.00	-1	1,286	-0.08%
2020/06/17	3	464.17	3	458.33	452.00	0	1,266	0.00%
2020/06/16	3	463.83	2	467.75	457.50	1	1,259	0.08%
2020/06/15	2	470.50	2	462.50	461.00	0	1,264	0.00%
2020/06/12	4	455.75	7	451.00	452.00	-3	1,283	-0.23%
2020/06/11	3	458.83	6	458.83	464.00	-3	1,278	-0.23%
2020/06/10	7	430.93	2	441.00	437.50	5	1,241	0.40%
2020/06/09	4	410.75	3	411.67	412.00	1	1,198	0.08%
2020/06/08	0	0.00	1	402.00	397.00	-1	1,178	-0.08%
2020/06/04	7	381.57	1	389.00	380.00	6	1,143	0.52%
2020/06/03	5	387.10	3	387.50	388.00	2	1,124	0.18%
2020/06/02	2	398.00	3	390.50	390.00	-1	1,113	-0.09%
2020/06/01	1	394.00	6	398.83	400.00	-5	1,089	-0.46%
2020/05/29	0	0.00	1	357.50	365.00	-1	1,036	-0.10%
2020/05/28	4	368.50	1	360.00	365.50	3	1,024	0.29%
2020/05/27	3	367.00	4	364.88	361.00	-1	1,001	-0.10%
2020/05/26	2	362.00	2	355.50	348.00	0	955	0.00%
2020/05/25	1	336.00	5	354.50	361.50	-4	932	-0.43%
2020/05/22	4	346.38	0	0.00	329.00	4	908	0.44%
2020/05/21	3	336.00	6	343.25	345.00	-3	890	-0.34%
2020/05/20	5	359.90	54	352.48	349.00	-49	869	-5.63%
2020/05/19	1	343.00	17	343.26	346.50	-16	818	-1.96%
2020/05/18	1	321.00	2	318.00	315.00	-1	782	-0.13%
2020/05/14	2	302.25	1	303.00	290.00	1	738	0.14%
2020/05/13	0	0.00	1	290.00	289.50	-1	721	-0.14%
2020/05/12	3	291.50	1	294.00	289.00	2	736	0.27%
2020/05/11	2	293.50	0	0.00	290.50	2	736	0.27%
2020/05/08	1	297.00	1	290.50	290.50	0	737	0.00%
2020/05/07	2	289.75	0	0.00	294.50	2	731	0.27%
2020/05/06	1	278.50	0	0.00	278.50	1	716	0.14%
2020/05/05	2	278.00	0	0.00	274.00	2	707	0.28%
2020/05/04	0	0.00	5	278.10	276.50	-5	703	-0.71%
2020/04/30	2	274.75	1	281.50	282.50	1	697	0.14%
2020/04/29	7	264.43	3	265.00	266.00	4	686	0.58%
2020/04/28	2	254.00	1	255.50	262.00	1	676	0.15%
2020/04/23	0	0.00	1	249.00	249.00	-1	658	-0.15%
2020/04/22	1	244.50	0	0.00	247.50	1	656	0.15%
2020/04/21	2	250.50	0	0.00	248.50	2	652	0.31%
2020/04/20	0	0.00	1	255.00	256.50	-1	645	-0.16%
2020/04/17	0	0.00	1	270.50	254.50	-1	639	-0.16%
2020/04/16	1	250.00	0	0.00	250.50	1	615	0.16%
2020/04/15	0	0.00	1	247.00	250.50	-1	609	-0.16%
2020/04/09	0	0.00	15	248.33	246.00	-15	591	-2.54%
2020/04/07	1	252.00	0	0.00	243.00	1	580	0.17%
2020/04/01	0	0.00	1	251.00	253.50	-1	561	-0.18%
2020/03/31	1	230.00	2	230.50	235.00	-1	538	-0.19%
2020/03/30	0	0.00	2	215.25	224.50	-2	519	-0.39%
2020/03/27	1	235.00	23	230.80	227.50	-22	508	-4.32%
2020/03/26	1	225.00	2	222.75	225.00	-1	483	-0.21%
2020/03/25	5	205.80	5	199.00	206.50	0	448	0.00%
2020/03/24	3	196.17	0	0.00	188.50	3	426	0.70%
2020/03/23	4	183.50	0	0.00	181.00	4	411	0.97%
2020/03/19	0	0.00	2	161.75	159.50	-2	394	-0.51%
2020/03/18	51	181.92	0	0.00	177.00	51	369	13.80%
2020/03/17	150	196.50	1	196.50	196.50	149	329	45.22%	大買/鉅額交易
2020/03/16	41	219.90	0	0.00	218.00	41	315	13.01%
2020/03/13	30	235.00	0	0.00	235.00	30	304	9.87%
2020/03/12	30	261.00	5	270.00	261.00	25	324	7.70%
2020/03/11	1	296.50	0	0.00	290.00	1	326	0.31%
2020/03/10	1	295.00	0	0.00	301.00	1	322	0.31%
2020/03/09	59	307.94	0	0.00	304.00	59	318	18.50%
2020/03/03	1	323.50	0	0.00	324.50	1	308	0.32%
2020/02/24	1	330.00	1	331.50	330.00	0	297	0.00%
2020/02/19	1	335.50	0	0.00	335.50	1	294	0.34%
2020/02/17	1	344.50	0	0.00	337.00	1	291	0.34%
2020/02/13	0	0.00	1	341.00	348.00	-1	282	-0.35%
2020/02/12	0	0.00	1	330.00	330.00	-1	264	-0.38%
2020/02/11	0	0.00	1	321.50	320.00	-1	260	-0.38%
2020/02/04	1	312.00	0	0.00	313.50	1	261	0.38%
2020/02/03	2	301.00	0	0.00	309.00	2	259	0.77%
2020/01/17	0	0.00	1	355.50	354.00	-1	249	-0.40%
2020/01/16	0	0.00	2	348.75	353.50	-2	249	-0.80%
2020/01/15	0	0.00	2	360.00	347.00	-2	245	-0.82%
2020/01/14	0	0.00	5	361.10	360.00	-5	241	-2.07%
2020/01/07	0	0.00	1	354.00	352.00	-1	249	-0.40%
2020/01/03	0	0.00	2	367.00	355.00	-2	248	-0.80%
2020/01/02	0	0.00	13	362.23	363.50	-13	246	-5.27%
2019/12/31	9	353.67	0	0.00	356.50	9	250	3.59%
2019/12/30	8	358.44	0	0.00	357.50	8	252	3.17%
2019/12/26	0	0.00	2	367.25	364.00	-2	258	-0.77%
2019/12/25	1	359.00	0	0.00	361.50	1	258	0.39%
2019/12/23	6	358.67	0	0.00	358.50	6	268	2.24%
2019/12/19	101	373.00	0	0.00	363.50	101	276	36.57%	大買/鉅額交易
2019/12/18	1	373.00	11	368.64	368.00	-10	272	-3.68%
2019/12/17	10	358.25	0	0.00	357.50	10	269	3.71%
2019/12/13	0	0.00	2	363.75	368.00	-2	262	-0.76%
2019/12/12	1	368.00	1	367.50	367.50	0	263	0.00%
2019/12/11	0	0.00	2	372.00	371.00	-2	265	-0.75%
2019/12/10	1	366.00	0	0.00	366.00	1	262	0.38%
2019/12/09	14	363.75	0	0.00	367.00	14	261	5.35%
2019/12/06	1	338.00	35	340.84	346.50	-34	241	-14.09%
2019/12/05	0	0.00	15	330.70	332.50	-15	229	-6.55%
2019/12/04	1	325.50	1	327.00	327.00	0	229	0.00%
2019/12/02	8	319.50	0	0.00	318.50	8	232	3.43%
2019/11/28	10	319.05	0	0.00	317.50	10	234	4.27%
2019/11/20	0	0.00	1	326.00	323.00	-1	248	-0.40%
2019/11/18	1	320.00	0	0.00	319.50	1	266	0.37%
2019/11/15	3	319.83	0	0.00	320.00	3	272	1.10%
2019/11/14	6	319.42	7	320.50	319.00	-1	276	-0.36%
2019/11/13	4	319.75	0	0.00	321.50	4	286	1.40%
2019/11/11	7	320.64	0	0.00	320.00	7	313	2.23%
2019/11/07	1	319.00	0	0.00	324.00	1	329	0.30%
2019/11/06	17	320.09	0	0.00	323.00	17	342	4.96%
2019/11/04	2	331.75	0	0.00	332.50	2	371	0.54%
2019/10/25	0	0.00	4	341.50	341.50	-4	379	-1.05%
2019/10/23	5	334.90	0	0.00	333.00	5	377	1.33%
2019/10/22	0	0.00	5	332.60	334.50	-5	379	-1.32%
2019/10/16	0	0.00	1	334.50	335.00	-1	380	-0.26%
2019/10/15	0	0.00	1	340.00	331.00	-1	378	-0.26%
2019/10/14	0	0.00	2	338.00	336.50	-2	379	-0.53%
2019/10/03	0	0.00	6	337.50	335.00	-6	369	-1.62%
2019/10/02	0	0.00	38	333.03	334.50	-38	361	-10.52%
2019/10/01	4	322.00	11	328.36	324.50	-7	357	-1.96%
2019/09/27	3	320.00	9	329.22	328.00	-6	355	-1.69%
2019/09/26	0	0.00	1	323.50	323.00	-1	354	-0.28%
2019/09/25	9	322.06	0	0.00	322.00	9	358	2.51%
2019/09/24	25	328.00	0	0.00	326.00	25	363	6.88%
2019/09/17	5	330.60	0	0.00	331.00	5	365	1.37%
2019/09/16	1	333.00	0	0.00	333.00	1	374	0.27%
2019/09/12	1	349.00	1	345.00	342.00	0	373	0.00%
2019/09/11	7	334.29	0	0.00	333.50	7	372	1.88%
2019/09/10	3	336.83	0	0.00	337.00	3	371	0.81%
2019/09/04	0	0.00	1	367.50	370.00	-1	378	-0.26%
2019/08/28	17	360.15	0	0.00	361.00	17	394	4.30%
2019/08/26	0	0.00	3	349.50	348.00	-3	404	-0.74%
2019/08/22	0	0.00	7	370.50	359.50	-7	411	-1.70%
2019/08/21	10	361.30	27	361.52	367.00	-17	410	-4.14%
2019/08/19	0	0.00	1	342.50	342.00	-1	426	-0.23%
2019/08/13	7	311.29	0	0.00	311.00	7	420	1.66%
2019/08/12	1	327.00	0	0.00	328.50	1	418	0.24%
2019/08/08	6	326.25	1	327.00	329.00	5	425	1.18%
2019/08/07	10	322.75	9	306.00	322.50	1	414	0.24%
2019/08/06	1	330.50	0	0.00	330.50	1	387	0.26%
2019/08/05	10	368.10	4	372.25	367.00	6	388	1.54%
2019/08/02	0	0.00	1	383.00	375.00	-1	394	-0.25%
2019/07/24	0	0.00	11	378.82	384.00	-11	435	-2.53%
2019/07/22	11	383.23	1	384.00	390.00	10	443	2.26%
2019/07/18	0	0.00	2	379.50	380.00	-2	447	-0.45%
2019/07/15	2	384.50	0	0.00	384.00	2	493	0.41%
2019/07/12	1	378.00	0	0.00	376.00	1	519	0.19%
2019/07/08	2	364.50	0	0.00	365.00	2	534	0.37%
2019/07/01	2	385.75	0	0.00	394.00	2	563	0.35%
2019/06/28	1	381.00	0	0.00	379.00	1	576	0.17%
2019/06/27	1	370.00	0	0.00	370.00	1	569	0.18%
2019/06/26	0	0.00	1	367.50	363.00	-1	571	-0.18%
2019/06/24	4	370.00	0	0.00	369.00	4	578	0.69%
2019/06/21	2	371.00	1	372.00	366.00	1	592	0.17%
2019/06/20	1	356.00	0	0.00	359.00	1	621	0.16%
2019/06/19	0	0.00	1	341.00	346.00	-1	647	-0.15%
2019/06/13	1	348.00	6	347.50	348.00	-5	666	-0.75%
2019/06/12	1	358.00	0	0.00	356.50	1	660	0.15%
2019/06/11	1	362.50	0	0.00	358.00	1	661	0.15%
2019/06/04	0	0.00	9	370.72	368.00	-9	661	-1.36%
2019/05/31	101	382.68	1	381.50	373.00	100	655	15.26%	大買/
2019/05/30	0	0.00	1	374.00	371.00	-1	648	-0.15%
2019/05/29	2	366.25	2	371.25	364.50	0	647	0.00%
2019/05/28	1	360.00	2	364.50	366.50	-1	644	-0.16%
2019/05/27	1	363.00	1	365.00	360.50	0	642	0.00%
2019/05/24	3	373.33	3	375.00	373.50	0	633	0.00%
2019/05/23	1	353.50	2	359.50	360.00	-1	620	-0.16%
2019/05/22	4	357.75	19	359.50	355.00	-15	620	-2.42%
2019/05/20	0	0.00	5	337.80	336.00	-5	621	-0.80%
2019/05/17	5	332.40	3	337.33	335.00	2	621	0.32%
2019/05/16	17	340.85	0	0.00	335.00	17	616	2.76%
2019/05/15	0	0.00	2	360.50	349.00	-2	615	-0.33%
2019/05/14	3	357.33	1	359.00	360.00	2	617	0.32%
2019/05/13	0	0.00	12	363.25	365.00	-12	624	-1.92%
2019/05/10	0	0.00	2	364.00	363.00	-2	628	-0.32%
2019/05/09	1	363.00	0	0.00	363.00	1	626	0.16%
2019/05/07	1	370.50	4	370.38	370.50	-3	634	-0.47%
2019/05/06	13	362.27	1	358.00	354.00	12	629	1.91%
2019/05/02	2	385.50	2	384.00	381.00	0	638	0.00%
2019/04/30	4	383.75	0	0.00	385.50	4	665	0.60%
2019/04/29	4	384.00	0	0.00	385.50	4	669	0.60%
2019/04/26	0	0.00	1	385.00	385.50	-1	671	-0.15%
2019/04/25	0	0.00	7	398.00	395.00	-7	680	-1.03%
2019/04/24	2	404.50	1	397.00	396.00	1	698	0.14%
2019/04/23	14	401.46	0	0.00	401.00	14	702	1.99%
2019/04/22	1	395.50	3	390.00	393.50	-2	694	-0.29%
2019/04/19	10	382.85	4	381.38	393.00	6	702	0.85%
2019/04/18	7	373.21	0	0.00	370.50	7	680	1.03%
2019/04/17	8	365.31	0	0.00	360.00	8	664	1.20%
2019/04/16	0	0.00	1	358.00	366.50	-1	660	-0.15%
2019/04/12	1	374.50	0	0.00	352.00	1	662	0.15%
2019/04/11	1	374.00	0	0.00	371.00	1	661	0.15%
2019/04/09	1	381.00	0	0.00	371.00	1	667	0.15%
2019/04/03	3	361.67	1	359.50	355.50	2	667	0.30%
2019/04/02	0	0.00	4	347.25	355.00	-4	662	-0.60%
2019/04/01	1	325.00	0	0.00	323.00	1	647	0.15%
2019/03/28	2	327.75	1	321.50	322.50	1	664	0.15%
2019/03/27	1	331.50	1	330.00	331.50	0	675	0.00%
2019/03/26	1	335.00	5	336.70	331.50	-4	699	-0.57%
2019/03/25	6	344.17	7	336.64	331.50	-1	704	-0.14%
2019/03/22	4	316.63	5	310.70	322.50	-1	666	-0.15%
2019/03/21	0	0.00	6	292.17	293.50	-6	646	-0.93%
2019/03/19	1	288.00	10	288.05	286.00	-9	692	-1.30%
2019/03/18	2	282.25	16	281.75	282.50	-14	701	-1.99%
2019/03/15	8	274.06	0	0.00	271.50	8	698	1.15%
2019/03/14	2	278.00	1	277.50	277.50	1	702	0.14%
2019/03/12	5	277.40	0	0.00	276.00	5	712	0.70%
2019/03/08	1	281.00	4	277.25	284.50	-3	721	-0.42%
2019/03/07	2	281.50	5	282.50	282.50	-3	726	-0.41%
2019/03/06	2	286.50	2	285.50	285.50	0	744	0.00%
2019/03/05	8	285.00	2	286.00	284.00	6	764	0.79%
2019/03/04	5	282.20	14	280.21	280.00	-9	771	-1.17%
2019/02/27	0	0.00	2	281.50	277.50	-2	773	-0.26%
2019/02/26	0	281.00	8	280.94	276.00	-8	777	-1.03%
2019/02/25	0	0.00	1	281.50	281.50	-1	782	-0.13%
2019/02/19	0	0.00	1	284.50	281.00	-1	799	-0.13%
2019/02/18	1	280.00	0	0.00	279.50	1	800	0.12%
2019/02/15	4	279.00	35	278.43	280.00	-31	811	-3.82%
2019/02/14	1	280.00	2	284.00	280.50	-1	813	-0.12%
2019/02/13	0	0.00	2	280.50	281.50	-2	810	-0.25%
2019/02/12	8	285.81	5	292.50	285.00	3	818	0.37%
2019/02/11	9	294.39	1	290.00	295.00	8	823	0.97%
2019/01/30	4	293.00	6	292.08	290.00	-2	830	-0.24%
2019/01/29	5	296.40	3	296.67	296.00	2	833	0.24%
2019/01/28	1	295.00	0	0.00	290.00	1	828	0.12%
2019/01/25	1	286.50	23	287.87	291.00	-22	828	-2.66%
2019/01/24	25	285.08	0	0.00	284.50	25	822	3.04%
2019/01/23	4	281.75	0	0.00	282.50	4	813	0.49%
2019/01/22	39	293.00	29	291.97	289.50	10	807	1.24%
2019/01/21	4	280.75	0	0.00	283.50	4	790	0.51%
2019/01/18	4	280.38	7	281.86	280.50	-3	795	-0.38%
2019/01/17	1	275.50	15	279.67	275.00	-14	805	-1.74%
2019/01/16	24	276.60	6	283.83	287.00	18	810	2.22%
2019/01/15	6	261.50	0	0.00	267.00	6	802	0.75%
2019/01/14	3	264.17	0	0.00	256.00	3	793	0.38%
2019/01/11	3	259.00	1	261.00	261.50	2	788	0.25%
2019/01/10	2	249.50	0	0.00	247.50	2	772	0.26%
2019/01/07	0	0.00	12	258.00	257.50	-12	753	-1.59%
2019/01/03	14	265.82	0	0.00	266.00	14	752	1.86%
2018/12/21	1	266.00	1	263.00	270.00	0	705	0.00%
2018/12/19	0	0.00	1	265.00	260.00	-1	674	-0.15%
2018/12/18	1	259.00	0	0.00	259.00	1	646	0.15%
2018/12/13	2	260.75	0	0.00	253.00	2	611	0.33%
2018/12/12	0	0.00	5	260.00	264.00	-5	594	-0.84%
2018/12/11	2	238.25	0	0.00	240.00	2	566	0.35%
2018/12/07	3	246.00	0	0.00	241.00	3	575	0.52%
2018/12/06	2	238.50	1	235.00	233.00	1	573	0.17%
2018/12/05	2	247.25	1	255.00	250.50	1	563	0.18%
2018/12/04	2	252.00	2	255.25	253.00	0	559	0.00%
2018/12/03	6	260.42	0	0.00	260.00	6	555	1.08%
2018/11/29	1	251.50	1	256.00	255.00	0	539	0.00%
2018/11/27	1	220.00	0	0.00	222.50	1	501	0.20%
2018/11/21	2	215.00	0	0.00	221.00	2	481	0.42%
2018/11/19	40	202.53	0	0.00	203.00	40	462	8.64%
2018/11/16	0	0.00	50	195.68	200.00	-50	454	-11.00%
2018/11/15	32	186.30	3	186.83	187.00	29	438	6.62%
2018/11/14	118	185.22	2	185.00	186.50	116	433	26.75%	大買/鉅額交易
2018/11/13	55	193.00	0	0.00	193.00	55	423	13.00%
2018/11/12	25	202.00	9	201.67	202.00	16	416	3.84%
2018/11/09	60	198.98	1	198.00	199.00	59	410	14.37%
2018/11/08	30	202.50	60	203.41	202.50	-30	396	-7.57%
2018/11/07	82	199.74	5	199.20	198.50	77	378	20.35%
2018/11/06	26	211.60	0	0.00	211.50	26	360	7.21%
2018/11/05	6	213.25	1	212.00	213.00	5	354	1.41%
2018/11/02	4	234.50	2	234.00	228.00	2	345	0.58%
2018/11/01	33	230.73	16	233.75	231.00	17	339	5.01%
2018/10/31	3	228.67	24	228.15	229.00	-21	336	-6.24%
2018/10/30	30	221.32	0	0.00	219.00	30	332	9.02%
2018/10/29	52	215.17	8	224.75	222.00	44	325	13.54%
2018/10/26	5	211.40	0	0.00	207.00	5	313	1.59%
2018/10/25	4	220.25	7	204.50	224.00	-3	303	-0.99%
2018/10/24	0	0.00	3	223.00	225.00	-3	284	-1.05%
2018/10/23	10	227.75	27	222.37	221.50	-17	266	-6.39%
2018/10/19	1	243.00	0	0.00	249.50	1	255	0.39%
2018/10/17	3	252.33	0	0.00	254.50	3	252	1.19%
2018/10/16	3	249.50	2	259.25	255.00	1	251	0.40%
2018/10/15	0	0.00	7	253.71	256.00	-7	248	-2.82%
2018/10/09	0	0.00	6	266.58	266.00	-6	241	-2.49%
2018/10/08	3	257.50	4	262.13	265.00	-1	239	-0.42%
2018/10/05	0	0.00	2	270.75	271.50	-2	237	-0.84%
2018/10/03	0	0.00	1	289.50	290.00	-1	247	-0.40%
2018/10/02	0	0.00	2	290.00	290.00	-2	247	-0.81%
2018/09/28	0	0.00	1	290.00	290.00	-1	251	-0.40%
2018/09/27	0	0.00	1	289.00	288.50	-1	253	-0.40%
2018/09/26	5	278.90	0	0.00	292.00	5	252	1.98%
2018/09/25	0	0.00	1	295.00	295.00	-1	250	-0.40%
2018/09/21	0	0.00	8	295.81	297.00	-8	253	-3.16%
2018/09/20	0	0.00	3	291.67	293.00	-3	252	-1.19%
2018/09/19	0	0.00	2	290.75	291.00	-2	253	-0.79%
2018/09/17	9	285.00	0	0.00	290.00	9	254	3.53%
2018/09/13	0	0.00	73	254.01	254.00	-73	248	-29.43%
2018/09/12	10	288.00	5	284.00	281.50	5	229	2.18%
2018/09/11	5	306.80	0	0.00	311.00	5	221	2.25%
2018/09/10	0	0.00	9	319.11	318.00	-9	222	-4.05%
2018/09/07	1	316.00	2	319.25	318.00	-1	218	-0.46%
2018/09/06	60	319.40	0	0.00	319.00	60	216	27.71%
2018/09/05	7	326.14	3	325.50	323.00	4	215	1.86%
2018/08/31	0	0.00	4	324.63	316.00	-4	205	-1.94%
2018/08/29	0	0.00	1	298.00	300.00	-1	199	-0.50%
2018/08/24	0	0.00	1	296.50	300.00	-1	196	-0.51%
2018/08/22	0	0.00	1	302.50	311.50	-1	208	-0.48%
2018/08/21	0	0.00	3	301.50	301.00	-3	205	-1.46%
2018/08/17	0	0.00	2	324.75	324.50	-2	204	-0.98%
2018/08/09	0	0.00	1	338.00	342.00	-1	197	-0.51%
2018/08/06	3	333.50	0	0.00	334.50	3	198	1.51%
2018/08/01	0	0.00	1	334.50	330.00	-1	200	-0.50%
2018/07/31	2	325.75	0	0.00	329.00	2	201	0.99%
2018/07/30	1	325.00	0	0.00	328.00	1	202	0.49%
2018/07/27	1	327.50	1	328.00	327.50	0	202	0.00%
2018/07/26	4	327.00	0	0.00	327.50	4	204	1.96%
2018/07/23	0	0.00	1	329.50	332.00	-1	214	-0.47%
2018/07/19	2	329.50	0	0.00	329.00	2	221	0.90%
2018/07/18	3	334.67	1	339.00	334.50	2	224	0.89%
2018/07/12	1	330.00	0	0.00	348.00	1	229	0.43%
2018/07/11	18	356.17	0	0.00	338.00	18	225	7.98%
2018/07/06	0	0.00	1	368.50	374.50	-1	216	-0.46%
2018/07/03	1	378.00	0	0.00	376.50	1	210	0.47%
2018/07/02	1	383.50	6	380.00	385.00	-5	208	-2.40%
2018/06/29	2	378.25	0	0.00	382.00	2	202	0.99%
2018/06/28	10	378.25	0	0.00	374.50	10	202	4.95%
2018/06/27	0	0.00	1	385.50	386.50	-1	200	-0.50%
2018/06/25	1	380.50	0	0.00	376.00	1	197	0.51%
2018/06/22	0	0.00	4	367.00	371.00	-4	184	-2.17%
2018/06/21	0	0.00	1	366.00	363.00	-1	180	-0.55%
2018/06/12	0	0.00	2	352.00	360.00	-2	175	-1.14%
2018/06/11	9	352.06	0	0.00	350.00	9	174	5.15%
2018/06/08	2	359.50	0	0.00	362.00	2	173	1.16%
2018/06/06	1	367.50	0	0.00	366.50	1	173	0.58%
2018/06/04	6	359.92	0	0.00	363.50	6	174	3.45%
2018/06/01	3	360.67	0	0.00	361.00	3	173	1.73%
2018/05/31	3	360.50	0	0.00	363.00	3	173	1.73%
2018/05/30	0	0.00	16	364.03	363.50	-16	167	-9.53%
2018/05/23	1	339.50	1	339.50	337.50	0	152	0.00%
2018/05/21	0	0.00	3	330.67	332.00	-3	154	-1.95%
2018/05/18	2	334.00	0	0.00	331.50	2	156	1.28%
2018/05/16	1	338.50	0	0.00	340.00	1	163	0.61%
2018/05/15	1	348.50	0	0.00	345.00	1	165	0.60%
2018/05/14	1	344.50	0	0.00	346.50	1	175	0.57%
2018/05/11	4	340.50	0	0.00	338.50	4	175	2.28%
2018/05/10	2	348.00	10	351.55	348.00	-8	172	-4.64%
2018/05/08	4	354.50	1	354.00	356.00	3	171	1.75%
2018/05/07	0	0.00	10	362.95	365.00	-10	176	-5.67%
2018/05/03	1	360.00	0	0.00	363.00	1	178	0.56%
2018/05/02	1	364.00	0	0.00	365.00	1	180	0.55%
2018/04/30	22	367.64	1	372.00	367.00	21	190	11.04%
2018/04/27	1	366.00	0	0.00	366.00	1	187	0.53%
2018/04/26	12	339.00	1	338.50	343.00	11	178	6.18%
2018/04/25	0	0.00	4	335.75	332.00	-4	172	-2.31%
2018/04/24	0	0.00	9	333.44	335.50	-9	172	-5.23%
2018/04/19	1	326.50	0	0.00	318.00	1	166	0.60%
2018/04/18	1	329.00	0	0.00	323.00	1	162	0.62%
2018/04/17	3	333.00	0	0.00	324.00	3	160	1.87%
2018/04/12	5	350.00	0	0.00	348.00	5	165	3.01%
2018/04/10	3	355.00	1	357.00	356.00	2	179	1.11%
2018/04/03	0	0.00	1	345.50	345.00	-1	179	-0.56%
2018/03/31	0	0.00	1	351.00	348.00	-1	201	-0.50%
2018/03/30	4	346.75	0	0.00	345.00	4	205	1.94%
2018/03/29	0	0.00	1	351.00	350.00	-1	205	-0.49%
2018/03/27	0	0.00	1	362.00	358.00	-1	200	-0.50%
2018/03/26	1	355.00	0	0.00	356.50	1	200	0.50%
2018/03/23	1	355.00	0	0.00	356.50	1	200	0.50%
2018/03/21	0	0.00	1	364.50	363.00	-1	204	-0.49%
2018/03/20	6	361.75	0	0.00	360.00	6	204	2.94%
2018/03/19	0	0.00	1	367.00	367.00	-1	204	-0.49%
2018/03/16	16	366.47	0	0.00	366.50	16	204	7.82%
2018/03/15	1	373.00	3	371.00	371.50	-2	203	-0.98%
2018/03/14	1	372.00	7	371.57	370.50	-6	203	-2.95%
2018/03/13	7	370.14	1	374.00	370.00	6	202	2.96%
2018/03/09	3	368.83	2	361.00	366.00	1	202	0.49%
2018/03/08	7	370.00	0	0.00	370.00	7	202	3.46%
2018/03/07	10	382.35	2	387.25	376.50	8	200	4.00%
2018/03/06	2	386.75	0	0.00	385.50	2	199	1.00%
2018/03/05	3	386.67	0	0.00	386.00	3	201	1.49%
2018/03/01	1	387.00	1	391.00	389.50	0	204	0.00%
2018/02/27	4	389.88	3	389.33	391.00	1	203	0.49%
2018/02/26	1	389.00	0	0.00	392.00	1	202	0.49%
2018/02/22	1	380.00	0	0.00	382.00	1	203	0.49%
2018/02/21	5	391.50	8	389.69	387.00	-3	204	-1.46%
2018/02/12	2	368.75	0	0.00	375.00	2	205	0.97%
2018/02/09	4	357.13	0	0.00	360.00	4	213	1.88%
2018/02/08	3	370.17	0	0.00	369.50	3	215	1.39%
2018/02/07	3	377.50	9	377.11	376.50	-6	216	-2.77%
2018/02/06	8	368.06	15	366.30	360.50	-7	215	-3.25%
2018/02/05	11	401.41	3	406.33	399.50	8	205	3.89%
2018/02/01	1	414.00	0	0.00	416.50	1	206	0.48%
2018/01/31	6	414.00	0	0.00	415.00	6	207	2.90%
2018/01/30	2	416.25	2	403.75	416.00	0	213	0.00%
2018/01/29	2	432.00	0	0.00	430.00	2	206	0.97%
2018/01/26	1	433.50	0	0.00	432.00	1	204	0.49%
2018/01/25	6	433.17	7	437.86	431.50	-1	204	-0.49%
2018/01/24	14	445.71	7	449.00	436.00	7	200	3.49%
2018/01/23	8	434.56	0	0.00	431.50	8	191	4.18%
2018/01/22	5	433.30	0	0.00	433.00	5	192	2.60%
2018/01/19	1	432.00	1	436.50	437.50	0	194	0.00%
2018/01/18	1	434.00	0	0.00	433.00	1	195	0.51%
2018/01/17	1	432.00	1	430.00	430.00	0	201	0.00%
2018/01/15	0	0.00	2	439.50	439.50	-2	204	-0.98%
2018/01/09	3	440.67	5	440.40	440.00	-2	220	-0.91%
2018/01/08	3	447.50	6	446.08	446.00	-3	217	-1.38%
2018/01/05	15	440.17	0	0.00	438.00	15	210	7.12%
2018/01/04	2	426.00	0	0.00	430.00	2	200	1.00%
2018/01/02	1	424.00	0	0.00	425.00	1	196	0.51%